Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.520 | 3.570 | 3.470 | 3.520 | 1,101,600 | -0.03(-0.85%) |
May 28, 2020 | 3.740 | 3.750 | 3.530 | 3.550 | 936,727 | -0.14(-3.79%) |
May 27, 2020 | 3.660 | 3.710 | 3.460 | 3.690 | 1,290,927 | +0.08(+2.36%) |
May 26, 2020 | 3.640 | 3.730 | 3.560 | 3.605 | 1,213,017 | +0.08(+2.41%) |
May 22, 2020 | 3.750 | 3.800 | 3.510 | 3.520 | 887,400 | -0.20(-5.38%) |
May 21, 2020 | 3.600 | 3.780 | 3.600 | 3.720 | 878,512 | +0.09(+2.48%) |
May 20, 2020 | 3.640 | 3.690 | 3.580 | 3.630 | 1,014,427 | +0.04(+1.11%) |
May 19, 2020 | 3.590 | 3.700 | 3.550 | 3.590 | 861,507 | +0.00(+0.14%) |
May 18, 2020 | 3.500 | 3.710 | 3.500 | 3.585 | 1,272,307 | +0.10(+3.02%) |
May 15, 2020 | 3.490 | 3.580 | 3.410 | 3.480 | 866,400 | -0.01(-0.29%) |
May 14, 2020 | 3.440 | 3.500 | 3.260 | 3.490 | 1,305,194 | -0.02(-0.57%) |
May 13, 2020 | 3.490 | 3.545 | 3.360 | 3.510 | 1,622,584 | -0.01(-0.28%) |
May 12, 2020 | 3.620 | 3.660 | 3.520 | 3.520 | 1,554,979 | -0.03(-0.85%) |
May 11, 2020 | 3.390 | 3.650 | 3.370 | 3.550 | 2,584,152 | +0.16(+4.72%) |
May 08, 2020 | 3.530 | 3.560 | 3.350 | 3.390 | 1,952,700 | -0.09(-2.59%) |
May 07, 2020 | 3.360 | 3.590 | 3.330 | 3.480 | 2,817,774 | +0.14(+4.19%) |
May 06, 2020 | 3.220 | 3.400 | 3.180 | 3.340 | 1,229,782 | +0.16(+5.03%) |
May 05, 2020 | 3.420 | 3.420 | 3.160 | 3.180 | 867,702 | -0.17(-5.07%) |
May 04, 2020 | 3.250 | 3.400 | 3.190 | 3.350 | 879,382 | +0.09(+2.76%) |
May 01, 2020 | 3.230 | 3.280 | 3.130 | 3.260 | 717,500 | -0.05(-1.51%) |
Apr 30, 2020 | 3.460 | 3.510 | 3.250 | 3.310 | 745,516 | -0.23(-6.50%) |
Apr 29, 2020 | 3.400 | 3.600 | 3.335 | 3.540 | 1,501,840 | +0.26(+7.93%) |
Apr 28, 2020 | 3.420 | 3.420 | 3.260 | 3.280 | 971,883 | -0.07(-2.09%) |
Apr 27, 2020 | 3.240 | 3.390 | 3.240 | 3.350 | 1,208,840 | +0.13(+4.04%) |
Apr 24, 2020 | 3.180 | 3.230 | 3.140 | 3.220 | 554,100 | +0.04(+1.26%) |
Apr 23, 2020 | 3.220 | 3.280 | 3.130 | 3.180 | 960,390 | -0.04(-1.24%) |
Apr 22, 2020 | 3.370 | 3.380 | 3.160 | 3.220 | 860,167 | -0.06(-1.83%) |
Apr 21, 2020 | 3.110 | 3.350 | 3.110 | 3.280 | 1,032,154 | +0.09(+2.82%) |
Apr 20, 2020 | 3.060 | 3.250 | 3.060 | 3.190 | 897,448 | +0.04(+1.27%) |
Apr 17, 2020 | 3.040 | 3.180 | 2.950 | 3.150 | 1,960,800 | +0.23(+7.88%) |
Apr 16, 2020 | 2.800 | 3.010 | 2.790 | 2.920 | 1,218,629 | +0.12(+4.29%) |
Apr 15, 2020 | 2.780 | 3.070 | 2.680 | 2.800 | 1,571,351 | -0.07(-2.27%) |
Apr 14, 2020 | 2.850 | 3.000 | 2.830 | 2.865 | 1,809,620 | +0.11(+3.80%) |
Apr 13, 2020 | 2.850 | 2.910 | 2.660 | 2.760 | 1,894,687 | -0.14(-4.83%) |
Apr 09, 2020 | 3.040 | 3.060 | 2.785 | 2.900 | 1,887,200 | -0.10(-3.33%) |
Apr 08, 2020 | 3.090 | 3.170 | 2.950 | 3.000 | 1,878,199 | +0.15(+5.26%) |
Apr 07, 2020 | 3.050 | 3.090 | 2.800 | 2.850 | 2,022,392 | -0.13(-4.36%) |
Apr 06, 2020 | 2.770 | 3.050 | 2.760 | 2.980 | 1,540,656 | +0.33(+12.45%) |
Apr 03, 2020 | 2.900 | 2.920 | 2.540 | 2.650 | 1,484,200 | -0.24(-8.30%) |
Apr 02, 2020 | 2.850 | 2.970 | 2.780 | 2.890 | 1,545,187 | -0.02(-0.69%) |
Apr 01, 2020 | 2.990 | 3.090 | 2.770 | 2.910 | 2,607,999 | -0.15(-4.90%) |
Mar 31, 2020 | 3.080 | 3.270 | 2.950 | 3.060 | 1,767,702 | -0.06(-1.92%) |
Mar 30, 2020 | 3.080 | 3.330 | 2.650 | 3.120 | 1,008,781 | -0.16(-4.88%) |
Mar 27, 2020 | 3.370 | 3.500 | 3.170 | 3.280 | 1,073,100 | -0.29(-8.12%) |
Mar 26, 2020 | 3.150 | 3.620 | 3.145 | 3.570 | 2,215,385 | +0.44(+14.06%) |
Mar 25, 2020 | 3.110 | 3.355 | 2.860 | 3.130 | 1,655,545 | +0.07(+2.29%) |
Mar 24, 2020 | 3.000 | 3.150 | 2.860 | 3.060 | 1,327,451 | +0.24(+8.51%) |
Mar 23, 2020 | 2.650 | 2.990 | 2.650 | 2.820 | 1,831,965 | +0.14(+5.22%) |
Mar 20, 2020 | 2.750 | 2.875 | 2.510 | 2.680 | 2,671,800 | -0.03(-1.11%) |
Mar 19, 2020 | 2.300 | 2.710 | 2.260 | 2.710 | 1,674,943 | +0.35(+14.83%) |
Mar 18, 2020 | 2.660 | 2.950 | 2.200 | 2.360 | 4,082,706 | -0.37(-13.55%) |
Mar 17, 2020 | 2.540 | 2.840 | 2.460 | 2.730 | 4,512,860 | +0.28(+11.43%) |
Mar 16, 2020 | 2.650 | 2.650 | 2.280 | 2.450 | 4,772,834 | -0.60(-19.67%) |
Mar 13, 2020 | 3.200 | 3.400 | 2.750 | 3.050 | 1,925,100 | +0.05(+1.67%) |
Mar 12, 2020 | 3.250 | 3.310 | 2.750 | 3.000 | 3,720,591 | -0.44(-12.79%) |
Mar 11, 2020 | 3.600 | 3.610 | 3.280 | 3.440 | 3,154,420 | -0.27(-7.28%) |
Mar 10, 2020 | 3.600 | 3.740 | 3.500 | 3.710 | 1,744,225 | +0.15(+4.21%) |
Mar 09, 2020 | 3.850 | 3.850 | 3.540 | 3.560 | 2,615,510 | -0.39(-9.87%) |
Mar 06, 2020 | 3.660 | 4.000 | 3.550 | 3.950 | 3,880,900 | +0.24(+6.47%) |
Mar 05, 2020 | 3.870 | 3.900 | 3.690 | 3.710 | 2,331,398 | -0.15(-3.89%) |
Mar 04, 2020 | 3.530 | 4.060 | 3.510 | 3.860 | 5,379,995 | +0.38(+10.92%) |
Mar 03, 2020 | 3.460 | 3.710 | 3.420 | 3.480 | 2,451,394 | +0.04(+1.16%) |