Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.140 | 3.240 | 2.870 | 2.990 | 40,300 | +0.14(+4.91%) |
May 28, 2020 | 2.800 | 3.070 | 2.749 | 2.850 | 39,550 | +0.13(+4.78%) |
May 27, 2020 | 2.780 | 2.780 | 2.700 | 2.720 | 18,521 | +0.10(+3.82%) |
May 26, 2020 | 2.660 | 2.770 | 2.570 | 2.620 | 14,128 | +0.06(+2.34%) |
May 22, 2020 | 2.650 | 2.663 | 2.560 | 2.560 | 3,600 | -0.04(-1.54%) |
May 21, 2020 | 2.640 | 2.670 | 2.600 | 2.600 | 4,188 | -0.10(-3.70%) |
May 20, 2020 | 2.720 | 2.760 | 2.630 | 2.700 | 16,430 | +0.08(+3.05%) |
May 19, 2020 | 2.700 | 2.700 | 2.620 | 2.620 | 840 | -0.01(-0.38%) |
May 18, 2020 | 2.620 | 2.680 | 2.600 | 2.630 | 5,265 | +0.05(+1.94%) |
May 15, 2020 | 2.550 | 2.580 | 2.550 | 2.580 | 2,900 | -0.00(-0.14%) |
May 14, 2020 | 2.644 | 2.644 | 2.580 | 2.583 | 8,133 | -0.02(-0.63%) |
May 13, 2020 | 2.700 | 2.720 | 2.600 | 2.600 | 24,742 | -0.08(-2.99%) |
May 12, 2020 | 2.780 | 2.780 | 2.620 | 2.680 | 5,352 | -0.07(-2.55%) |
May 11, 2020 | 2.660 | 2.750 | 2.630 | 2.750 | 2,711 | +0.00(+0.00%) |
May 08, 2020 | 2.690 | 2.770 | 2.690 | 2.750 | 2,700 | +0.09(+3.38%) |
May 07, 2020 | 2.700 | 2.700 | 2.620 | 2.660 | 6,497 | +0.02(+0.76%) |
May 06, 2020 | 2.530 | 2.640 | 2.450 | 2.640 | 5,810 | +0.12(+4.76%) |
May 05, 2020 | 2.700 | 2.740 | 2.520 | 2.520 | 5,776 | -0.12(-4.55%) |
May 04, 2020 | 2.555 | 2.640 | 2.550 | 2.640 | 1,223 | -0.07(-2.58%) |
May 01, 2020 | 2.780 | 2.800 | 2.687 | 2.710 | 6,100 | -0.11(-3.90%) |
Apr 30, 2020 | 2.920 | 2.920 | 2.600 | 2.820 | 13,503 | -0.08(-2.76%) |
Apr 29, 2020 | 2.670 | 2.900 | 2.600 | 2.900 | 15,917 | +0.20(+7.41%) |
Apr 28, 2020 | 2.520 | 2.700 | 2.360 | 2.700 | 27,659 | +0.13(+5.06%) |
Apr 27, 2020 | 2.600 | 2.700 | 2.500 | 2.570 | 32,653 | -0.03(-1.15%) |
Apr 24, 2020 | 2.360 | 2.600 | 2.358 | 2.600 | 39,800 | +0.22(+9.24%) |
Apr 23, 2020 | 2.390 | 2.400 | 2.280 | 2.380 | 31,912 | -0.01(-0.42%) |
Apr 22, 2020 | 2.400 | 2.400 | 2.330 | 2.390 | 6,335 | +0.08(+3.46%) |
Apr 21, 2020 | 2.610 | 2.610 | 2.220 | 2.310 | 60,967 | -0.35(-13.16%) |
Apr 20, 2020 | 2.760 | 2.760 | 2.650 | 2.660 | 13,355 | -0.05(-1.85%) |
Apr 17, 2020 | 2.630 | 2.740 | 2.630 | 2.710 | 28,100 | +0.10(+3.83%) |
Apr 16, 2020 | 2.810 | 2.810 | 2.610 | 2.610 | 37,250 | -0.19(-6.79%) |
Apr 15, 2020 | 2.890 | 2.890 | 2.760 | 2.800 | 4,983 | -0.10(-3.45%) |
Apr 14, 2020 | 2.880 | 2.930 | 2.767 | 2.900 | 6,266 | -0.02(-0.68%) |
Apr 13, 2020 | 2.820 | 2.920 | 2.820 | 2.920 | 4,549 | -0.00(-0.17%) |
Apr 09, 2020 | 2.870 | 2.980 | 2.870 | 2.925 | 10,400 | +0.04(+1.56%) |
Apr 08, 2020 | 2.930 | 2.960 | 2.870 | 2.880 | 12,457 | -0.05(-1.71%) |
Apr 07, 2020 | 3.000 | 3.000 | 2.918 | 2.930 | 38,156 | -0.05(-1.68%) |
Apr 06, 2020 | 2.960 | 2.990 | 2.930 | 2.980 | 21,944 | +0.05(+1.71%) |
Apr 03, 2020 | 2.930 | 3.040 | 2.930 | 2.930 | 14,600 | -0.03(-1.01%) |
Apr 02, 2020 | 3.100 | 3.130 | 2.930 | 2.960 | 38,310 | -0.14(-4.52%) |
Apr 01, 2020 | 3.200 | 3.200 | 3.060 | 3.100 | 6,679 | -0.11(-3.43%) |
Mar 31, 2020 | 3.380 | 3.400 | 3.210 | 3.210 | 15,624 | -0.19(-5.59%) |
Mar 30, 2020 | 3.200 | 3.400 | 3.160 | 3.400 | 8,591 | +0.13(+3.98%) |
Mar 27, 2020 | 3.450 | 3.450 | 3.040 | 3.270 | 14,200 | -0.13(-3.82%) |
Mar 26, 2020 | 3.050 | 3.410 | 2.930 | 3.400 | 52,135 | +0.28(+8.97%) |
Mar 25, 2020 | 3.240 | 3.240 | 3.120 | 3.120 | 13,913 | +0.11(+3.65%) |
Mar 24, 2020 | 3.340 | 3.440 | 3.010 | 3.010 | 20,435 | -0.11(-3.53%) |
Mar 23, 2020 | 3.150 | 3.390 | 3.100 | 3.120 | 13,614 | -0.33(-9.57%) |
Mar 20, 2020 | 3.190 | 3.470 | 3.090 | 3.450 | 17,000 | +0.25(+7.81%) |
Mar 19, 2020 | 2.810 | 3.200 | 2.637 | 3.200 | 17,484 | +0.28(+9.59%) |
Mar 18, 2020 | 2.920 | 2.940 | 2.680 | 2.920 | 53,878 | -0.20(-6.41%) |
Mar 17, 2020 | 2.800 | 3.180 | 2.710 | 3.120 | 34,921 | +0.12(+3.90%) |
Mar 16, 2020 | 3.216 | 3.340 | 3.000 | 3.003 | 19,735 | -0.43(-12.45%) |
Mar 13, 2020 | 3.530 | 3.640 | 3.100 | 3.430 | 66,900 | -0.12(-3.38%) |
Mar 12, 2020 | 3.510 | 3.650 | 3.500 | 3.550 | 58,502 | -0.15(-4.05%) |
Mar 11, 2020 | 3.630 | 3.700 | 3.530 | 3.700 | 35,999 | +0.06(+1.65%) |
Mar 10, 2020 | 3.600 | 3.730 | 3.600 | 3.640 | 24,762 | +0.07(+1.96%) |
Mar 09, 2020 | 3.720 | 3.900 | 3.520 | 3.570 | 60,117 | -0.34(-8.65%) |
Mar 06, 2020 | 4.150 | 4.150 | 3.890 | 3.908 | 143,500 | -0.25(-6.05%) |
Mar 05, 2020 | 4.260 | 4.260 | 4.080 | 4.160 | 8,691 | -0.10(-2.35%) |
Mar 04, 2020 | 4.450 | 4.460 | 4.247 | 4.260 | 40,627 | -0.21(-4.70%) |
Mar 03, 2020 | 4.480 | 4.550 | 4.450 | 4.470 | 10,125 | -0.03(-0.67%) |