Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.261 | 3.288 | 3.128 | 3.233 | 293,991 | -0.03(-1.07%) |
May 28, 2020 | 3.254 | 3.337 | 3.170 | 3.268 | 453,664 | +0.06(+1.74%) |
May 27, 2020 | 3.428 | 3.456 | 3.184 | 3.212 | 479,170 | -0.15(-4.37%) |
May 26, 2020 | 3.288 | 3.449 | 3.261 | 3.358 | 407,578 | +0.09(+2.78%) |
May 22, 2020 | 3.135 | 3.268 | 3.002 | 3.268 | 434,198 | +0.12(+3.78%) |
May 21, 2020 | 3.121 | 3.268 | 3.002 | 3.149 | 518,401 | +0.04(+1.35%) |
May 20, 2020 | 3.226 | 3.254 | 2.925 | 3.107 | 1,367,522 | -0.08(-2.42%) |
May 19, 2020 | 2.890 | 3.240 | 2.827 | 3.184 | 1,200,029 | +0.30(+10.44%) |
May 18, 2020 | 2.848 | 2.946 | 2.841 | 2.883 | 1,256,835 | +0.16(+5.91%) |
May 15, 2020 | 2.596 | 2.778 | 2.596 | 2.722 | 1,250,429 | +0.10(+4.01%) |
May 14, 2020 | 2.554 | 2.680 | 2.478 | 2.617 | 1,066,824 | +0.05(+1.91%) |
May 13, 2020 | 2.960 | 2.967 | 2.547 | 2.568 | 841,548 | -0.31(-10.92%) |
May 12, 2020 | 2.736 | 3.025 | 2.736 | 2.883 | 1,587,854 | +0.20(+7.29%) |
May 11, 2020 | 2.505 | 2.718 | 2.435 | 2.687 | 912,336 | +0.22(+8.78%) |
May 08, 2020 | 2.435 | 2.554 | 2.407 | 2.470 | 1,796,965 | +0.03(+1.44%) |
May 07, 2020 | 2.470 | 2.575 | 2.407 | 2.435 | 1,372,970 | +0.04(+1.75%) |
May 06, 2020 | 2.316 | 2.491 | 2.246 | 2.393 | 846,947 | +0.07(+3.01%) |
May 05, 2020 | 2.344 | 2.484 | 2.239 | 2.323 | 699,135 | -0.02(-0.90%) |
May 04, 2020 | 2.400 | 2.400 | 2.246 | 2.344 | 998,245 | -0.09(-3.74%) |
May 01, 2020 | 2.540 | 2.540 | 2.414 | 2.435 | 216,384 | -0.10(-3.87%) |
Apr 30, 2020 | 2.554 | 2.575 | 2.449 | 2.533 | 453,980 | -0.01(-0.55%) |
Apr 29, 2020 | 2.624 | 2.715 | 2.526 | 2.547 | 964,020 | +0.05(+1.96%) |
Apr 28, 2020 | 2.407 | 2.526 | 2.372 | 2.498 | 808,248 | +0.15(+6.25%) |
Apr 27, 2020 | 2.414 | 2.428 | 2.260 | 2.351 | 749,589 | +0.02(+0.90%) |
Apr 24, 2020 | 2.309 | 2.393 | 2.190 | 2.330 | 377,744 | +0.02(+0.91%) |
Apr 23, 2020 | 2.358 | 2.393 | 2.274 | 2.309 | 741,185 | -0.07(-2.94%) |
Apr 22, 2020 | 2.386 | 2.424 | 2.337 | 2.379 | 436,639 | +0.03(+1.49%) |
Apr 21, 2020 | 2.386 | 2.414 | 2.323 | 2.344 | 1,286,620 | -0.10(-4.01%) |
Apr 20, 2020 | 2.414 | 2.484 | 2.344 | 2.442 | 556,170 | -0.04(-1.69%) |
Apr 17, 2020 | 2.526 | 2.589 | 2.442 | 2.484 | 456,208 | -0.01(-0.56%) |
Apr 16, 2020 | 2.568 | 2.568 | 2.442 | 2.498 | 377,953 | -0.09(-3.51%) |
Apr 15, 2020 | 2.344 | 2.610 | 2.260 | 2.589 | 595,194 | +0.14(+5.71%) |
Apr 14, 2020 | 2.414 | 2.592 | 2.407 | 2.449 | 410,036 | +0.01(+0.57%) |
Apr 13, 2020 | 2.561 | 2.561 | 2.330 | 2.435 | 715,717 | -0.13(-4.92%) |
Apr 09, 2020 | 2.561 | 2.778 | 2.519 | 2.561 | 550,394 | -0.05(-1.88%) |
Apr 08, 2020 | 2.491 | 2.638 | 2.435 | 2.610 | 385,242 | +0.13(+5.37%) |
Apr 07, 2020 | 2.512 | 2.617 | 2.414 | 2.477 | 584,957 | +0.03(+1.14%) |
Apr 06, 2020 | 2.589 | 2.697 | 2.414 | 2.449 | 469,230 | -0.04(-1.69%) |
Apr 03, 2020 | 2.575 | 2.589 | 2.393 | 2.491 | 264,120 | -0.07(-2.73%) |
Apr 02, 2020 | 2.379 | 2.575 | 2.344 | 2.561 | 384,973 | +0.11(+4.57%) |
Apr 01, 2020 | 2.477 | 2.477 | 2.162 | 2.449 | 499,374 | -0.03(-1.41%) |
Mar 31, 2020 | 2.288 | 2.575 | 2.288 | 2.484 | 478,592 | +0.12(+5.03%) |
Mar 30, 2020 | 2.337 | 2.463 | 2.295 | 2.365 | 181,886 | +0.00(+0.00%) |
Mar 27, 2020 | 2.505 | 2.554 | 2.365 | 2.365 | 210,096 | -0.20(-7.65%) |
Mar 26, 2020 | 2.701 | 2.764 | 2.533 | 2.561 | 677,780 | -0.15(-5.67%) |
Mar 25, 2020 | 2.694 | 2.736 | 2.540 | 2.715 | 299,377 | +0.11(+4.30%) |
Mar 24, 2020 | 2.372 | 2.603 | 2.372 | 2.603 | 722,217 | +0.36(+15.89%) |
Mar 23, 2020 | 2.316 | 2.365 | 2.169 | 2.246 | 277,791 | -0.15(-6.41%) |
Mar 20, 2020 | 2.365 | 2.610 | 2.337 | 2.400 | 298,994 | +0.05(+2.08%) |
Mar 19, 2020 | 2.260 | 2.442 | 2.106 | 2.351 | 409,434 | +0.06(+2.44%) |
Mar 18, 2020 | 2.603 | 2.631 | 2.267 | 2.295 | 351,645 | -0.40(-14.81%) |
Mar 17, 2020 | 2.946 | 2.960 | 2.589 | 2.694 | 812,346 | -0.12(-4.23%) |
Mar 16, 2020 | 2.799 | 2.917 | 2.505 | 2.813 | 154,573 | -0.31(-9.87%) |
Mar 13, 2020 | 2.806 | 3.135 | 2.764 | 3.121 | 369,169 | +0.41(+15.25%) |
Mar 12, 2020 | 2.946 | 3.184 | 2.659 | 2.708 | 582,682 | -0.71(-20.86%) |
Mar 11, 2020 | 3.393 | 3.589 | 3.309 | 3.421 | 839,908 | -0.03(-1.01%) |
Mar 10, 2020 | 3.470 | 3.638 | 3.337 | 3.456 | 772,246 | +0.01(+0.20%) |
Mar 09, 2020 | 3.820 | 3.820 | 3.302 | 3.449 | 1,080,051 | -0.61(-15.00%) |
Mar 06, 2020 | 4.009 | 4.198 | 3.932 | 4.058 | 205,808 | -0.08(-2.03%) |
Mar 05, 2020 | 4.016 | 4.184 | 3.988 | 4.142 | 331,990 | +0.03(+0.85%) |
Mar 04, 2020 | 4.100 | 4.233 | 4.030 | 4.107 | 1,144,112 | +0.04(+1.03%) |
Mar 03, 2020 | 4.051 | 4.226 | 3.974 | 4.065 | 435,976 | -0.01(-0.17%) |