Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.437 | 3.473 | 3.437 | 3.473 | 225,608 | +0.02(+0.63%) |
May 28, 2020 | 3.466 | 3.480 | 3.415 | 3.451 | 283,370 | -0.01(-0.42%) |
May 27, 2020 | 3.401 | 3.480 | 3.401 | 3.466 | 328,770 | +0.06(+1.91%) |
May 26, 2020 | 3.386 | 3.415 | 3.381 | 3.401 | 378,239 | +0.03(+0.86%) |
May 22, 2020 | 3.408 | 3.408 | 3.358 | 3.372 | 283,083 | -0.04(-1.06%) |
May 21, 2020 | 3.372 | 3.408 | 3.372 | 3.408 | 131,570 | +0.03(+0.75%) |
May 20, 2020 | 3.333 | 3.397 | 3.333 | 3.383 | 165,030 | +0.04(+1.29%) |
May 19, 2020 | 3.325 | 3.361 | 3.297 | 3.340 | 223,744 | +0.03(+0.87%) |
May 18, 2020 | 3.333 | 3.368 | 3.304 | 3.311 | 476,498 | +0.03(+0.87%) |
May 15, 2020 | 3.282 | 3.325 | 3.273 | 3.282 | 340,033 | +0.01(+0.44%) |
May 14, 2020 | 3.275 | 3.307 | 3.225 | 3.268 | 335,292 | -0.07(-2.15%) |
May 13, 2020 | 3.397 | 3.397 | 3.333 | 3.340 | 602,342 | -0.06(-1.69%) |
May 12, 2020 | 3.497 | 3.512 | 3.390 | 3.397 | 344,420 | -0.09(-2.67%) |
May 11, 2020 | 3.469 | 3.490 | 3.469 | 3.490 | 241,783 | +0.03(+0.83%) |
May 08, 2020 | 3.469 | 3.472 | 3.451 | 3.462 | 212,922 | +0.01(+0.42%) |
May 07, 2020 | 3.433 | 3.454 | 3.426 | 3.447 | 392,942 | +0.04(+1.26%) |
May 06, 2020 | 3.397 | 3.426 | 3.386 | 3.404 | 547,775 | +0.02(+0.64%) |
May 05, 2020 | 3.333 | 3.397 | 3.333 | 3.383 | 289,327 | +0.04(+1.07%) |
May 04, 2020 | 3.311 | 3.347 | 3.304 | 3.347 | 551,944 | +0.04(+1.08%) |
May 01, 2020 | 3.318 | 3.347 | 3.297 | 3.311 | 527,561 | -0.01(-0.43%) |
Apr 30, 2020 | 3.297 | 3.333 | 3.293 | 3.325 | 568,890 | +0.01(+0.43%) |
Apr 29, 2020 | 3.282 | 3.322 | 3.275 | 3.311 | 493,311 | +0.04(+1.32%) |
Apr 28, 2020 | 3.232 | 3.268 | 3.204 | 3.268 | 314,679 | +0.03(+0.89%) |
Apr 27, 2020 | 3.204 | 3.254 | 3.168 | 3.239 | 357,694 | +0.01(+0.22%) |
Apr 24, 2020 | 3.189 | 3.232 | 3.189 | 3.232 | 349,940 | +0.04(+1.15%) |
Apr 23, 2020 | 3.218 | 3.238 | 3.189 | 3.195 | 274,216 | -0.04(-1.25%) |
Apr 22, 2020 | 3.179 | 3.250 | 3.179 | 3.236 | 552,692 | +0.07(+2.25%) |
Apr 21, 2020 | 3.165 | 3.179 | 3.129 | 3.165 | 486,586 | -0.01(-0.45%) |
Apr 20, 2020 | 3.087 | 3.186 | 3.072 | 3.179 | 477,313 | +0.06(+2.05%) |
Apr 17, 2020 | 3.207 | 3.207 | 3.115 | 3.115 | 609,831 | -0.01(-0.45%) |
Apr 16, 2020 | 3.286 | 3.307 | 3.129 | 3.129 | 599,722 | -0.14(-4.35%) |
Apr 15, 2020 | 3.236 | 3.289 | 3.222 | 3.271 | 614,920 | +0.03(+0.88%) |
Apr 14, 2020 | 3.215 | 3.314 | 3.215 | 3.243 | 564,458 | +0.07(+2.24%) |
Apr 13, 2020 | 3.207 | 3.215 | 3.143 | 3.172 | 639,612 | -0.13(-3.88%) |
Apr 09, 2020 | 3.207 | 3.414 | 3.207 | 3.300 | 1,169,886 | +0.12(+3.80%) |
Apr 08, 2020 | 3.087 | 3.193 | 2.980 | 3.179 | 561,653 | +0.09(+2.76%) |
Apr 07, 2020 | 2.994 | 3.129 | 2.994 | 3.094 | 637,932 | +0.17(+5.84%) |
Apr 06, 2020 | 2.916 | 3.062 | 2.873 | 2.923 | 1,061,148 | +0.06(+2.24%) |
Apr 03, 2020 | 2.937 | 2.994 | 2.845 | 2.859 | 1,033,071 | -0.08(-2.66%) |
Apr 02, 2020 | 2.959 | 3.001 | 2.916 | 2.937 | 890,726 | -0.03(-0.96%) |
Apr 01, 2020 | 3.136 | 3.140 | 2.966 | 2.966 | 834,505 | -0.26(-8.15%) |
Mar 31, 2020 | 3.108 | 3.236 | 3.079 | 3.229 | 1,996,272 | +0.12(+3.89%) |
Mar 30, 2020 | 2.959 | 3.129 | 2.937 | 3.108 | 984,960 | +0.16(+5.30%) |
Mar 27, 2020 | 2.816 | 2.987 | 2.816 | 2.951 | 998,059 | -0.07(-2.35%) |
Mar 26, 2020 | 2.980 | 3.030 | 2.953 | 3.023 | 910,270 | +0.10(+3.41%) |
Mar 25, 2020 | 2.802 | 3.087 | 2.791 | 2.923 | 677,142 | +0.14(+5.12%) |
Mar 24, 2020 | 2.702 | 2.887 | 2.702 | 2.781 | 522,061 | +0.09(+3.44%) |
Mar 23, 2020 | 2.802 | 2.845 | 2.688 | 2.688 | 1,175,517 | -0.17(-6.09%) |
Mar 20, 2020 | 2.820 | 2.954 | 2.820 | 2.862 | 1,063,187 | +0.04(+1.50%) |
Mar 19, 2020 | 2.658 | 2.961 | 2.468 | 2.820 | 1,155,659 | +0.13(+4.71%) |
Mar 18, 2020 | 2.891 | 2.933 | 2.563 | 2.693 | 1,915,246 | -0.38(-12.39%) |
Mar 17, 2020 | 2.982 | 3.141 | 2.968 | 3.074 | 913,879 | +0.06(+2.11%) |
Mar 16, 2020 | 2.820 | 3.074 | 2.820 | 3.011 | 1,388,627 | -0.23(-6.97%) |
Mar 13, 2020 | 3.046 | 3.271 | 3.039 | 3.236 | 1,290,973 | +0.26(+8.77%) |
Mar 12, 2020 | 3.137 | 3.137 | 2.764 | 2.975 | 1,654,872 | -0.26(-8.06%) |
Mar 11, 2020 | 3.356 | 3.356 | 3.180 | 3.236 | 1,127,647 | -0.14(-4.18%) |
Mar 10, 2020 | 3.497 | 3.518 | 3.300 | 3.377 | 1,182,702 | -0.09(-2.64%) |
Mar 09, 2020 | 3.525 | 3.532 | 3.419 | 3.469 | 1,172,667 | -0.20(-5.38%) |
Mar 06, 2020 | 3.638 | 3.673 | 3.603 | 3.666 | 521,949 | +0.01(+0.19%) |
Mar 05, 2020 | 3.694 | 3.707 | 3.631 | 3.659 | 322,598 | -0.05(-1.33%) |
Mar 04, 2020 | 3.709 | 3.747 | 3.709 | 3.709 | 503,252 | +0.01(+0.38%) |
Mar 03, 2020 | 3.659 | 3.758 | 3.652 | 3.694 | 762,359 | +0.04(+1.16%) |