Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.100 | 3.120 | 2.955 | 3.050 | 5,139,600 | -0.10(-3.17%) |
May 28, 2020 | 3.350 | 3.360 | 3.130 | 3.150 | 4,296,288 | -0.16(-4.83%) |
May 27, 2020 | 3.310 | 3.440 | 3.140 | 3.310 | 5,655,331 | +0.09(+2.80%) |
May 26, 2020 | 3.250 | 3.310 | 3.170 | 3.220 | 3,971,002 | +0.05(+1.58%) |
May 22, 2020 | 3.370 | 3.420 | 3.120 | 3.170 | 4,707,600 | -0.19(-5.65%) |
May 21, 2020 | 3.020 | 3.380 | 3.010 | 3.360 | 8,506,551 | +0.31(+10.16%) |
May 20, 2020 | 2.760 | 3.100 | 2.720 | 3.050 | 5,802,345 | +0.33(+12.13%) |
May 19, 2020 | 2.820 | 2.830 | 2.700 | 2.720 | 3,157,300 | -0.13(-4.56%) |
May 18, 2020 | 2.800 | 2.880 | 2.650 | 2.850 | 5,344,527 | +0.15(+5.56%) |
May 15, 2020 | 2.560 | 2.820 | 2.530 | 2.700 | 6,211,400 | +0.13(+5.06%) |
May 14, 2020 | 2.750 | 2.770 | 2.500 | 2.570 | 8,331,650 | -0.22(-7.89%) |
May 13, 2020 | 2.880 | 2.900 | 2.770 | 2.790 | 4,319,382 | -0.06(-2.11%) |
May 12, 2020 | 3.130 | 3.160 | 2.850 | 2.850 | 6,126,965 | -0.26(-8.36%) |
May 11, 2020 | 3.100 | 3.150 | 3.100 | 3.110 | 5,298,024 | +0.03(+0.97%) |
May 08, 2020 | 3.120 | 3.140 | 3.010 | 3.080 | 4,226,900 | +0.02(+0.65%) |
May 07, 2020 | 3.060 | 3.115 | 3.025 | 3.060 | 3,900,408 | +0.07(+2.34%) |
May 06, 2020 | 3.330 | 3.450 | 2.990 | 2.990 | 8,309,146 | -0.36(-10.75%) |
May 05, 2020 | 3.440 | 3.520 | 3.340 | 3.350 | 5,443,050 | +0.00(+0.00%) |
May 04, 2020 | 3.350 | 3.370 | 3.210 | 3.350 | 3,984,367 | -0.04(-1.18%) |
May 01, 2020 | 3.530 | 3.590 | 3.320 | 3.390 | 4,333,800 | -0.24(-6.61%) |
Apr 30, 2020 | 3.610 | 3.675 | 3.460 | 3.630 | 5,109,215 | -0.04(-1.09%) |
Apr 29, 2020 | 3.490 | 3.690 | 3.420 | 3.670 | 6,132,273 | +0.23(+6.69%) |
Apr 28, 2020 | 3.450 | 3.480 | 3.300 | 3.440 | 3,294,561 | +0.10(+2.99%) |
Apr 27, 2020 | 3.320 | 3.400 | 3.320 | 3.340 | 6,482,369 | +0.04(+1.21%) |
Apr 24, 2020 | 3.280 | 3.380 | 3.240 | 3.300 | 2,412,500 | +0.06(+1.85%) |
Apr 23, 2020 | 3.300 | 3.350 | 3.230 | 3.240 | 2,857,249 | -0.04(-1.22%) |
Apr 22, 2020 | 3.220 | 3.350 | 3.165 | 3.280 | 4,240,547 | +0.16(+5.13%) |
Apr 21, 2020 | 3.310 | 3.360 | 3.110 | 3.120 | 6,264,137 | -0.26(-7.69%) |
Apr 20, 2020 | 3.460 | 3.515 | 3.330 | 3.380 | 4,739,856 | -0.13(-3.70%) |
Apr 17, 2020 | 3.610 | 3.680 | 3.470 | 3.510 | 3,370,200 | -0.02(-0.57%) |
Apr 16, 2020 | 3.510 | 3.580 | 3.455 | 3.530 | 2,908,205 | -0.01(-0.28%) |
Apr 15, 2020 | 3.520 | 3.680 | 3.500 | 3.540 | 4,706,312 | -0.11(-3.01%) |
Apr 14, 2020 | 3.690 | 3.720 | 3.600 | 3.650 | 2,864,144 | +0.07(+1.96%) |
Apr 13, 2020 | 3.560 | 3.660 | 3.510 | 3.580 | 2,368,948 | +0.00(+0.00%) |
Apr 09, 2020 | 3.620 | 3.750 | 3.520 | 3.580 | 6,471,300 | +0.00(+0.00%) |
Apr 08, 2020 | 3.530 | 3.670 | 3.440 | 3.580 | 3,366,127 | +0.05(+1.42%) |
Apr 07, 2020 | 3.440 | 3.620 | 3.410 | 3.530 | 4,433,125 | +0.14(+4.13%) |
Apr 06, 2020 | 3.510 | 3.510 | 3.290 | 3.390 | 5,172,438 | +0.06(+1.80%) |
Apr 03, 2020 | 3.350 | 3.400 | 3.160 | 3.330 | 5,304,000 | -0.07(-2.06%) |
Apr 02, 2020 | 3.360 | 3.580 | 3.210 | 3.400 | 6,677,547 | +0.35(+11.48%) |
Apr 01, 2020 | 2.900 | 3.250 | 2.880 | 3.050 | 8,768,134 | -0.27(-8.13%) |
Mar 31, 2020 | 3.970 | 4.160 | 2.980 | 3.320 | 20,300,120 | -0.73(-18.02%) |
Mar 30, 2020 | 3.880 | 4.110 | 3.800 | 4.050 | 4,364,416 | +0.30(+8.00%) |
Mar 27, 2020 | 4.000 | 4.055 | 3.730 | 3.750 | 8,114,300 | -0.43(-10.29%) |
Mar 26, 2020 | 4.080 | 4.240 | 3.980 | 4.180 | 5,495,262 | +0.19(+4.76%) |
Mar 25, 2020 | 3.960 | 4.240 | 3.600 | 3.990 | 12,476,109 | +0.24(+6.40%) |
Mar 24, 2020 | 3.540 | 3.820 | 3.430 | 3.750 | 9,844,768 | +0.77(+25.84%) |
Mar 23, 2020 | 3.480 | 3.630 | 2.870 | 2.980 | 12,791,776 | -0.26(-8.02%) |
Mar 20, 2020 | 3.920 | 3.950 | 3.125 | 3.240 | 16,679,700 | -0.66(-16.92%) |
Mar 19, 2020 | 3.850 | 3.950 | 3.520 | 3.900 | 9,684,355 | +0.07(+1.83%) |
Mar 18, 2020 | 4.180 | 4.290 | 3.800 | 3.830 | 10,619,996 | -0.67(-14.89%) |
Mar 17, 2020 | 3.930 | 4.520 | 3.680 | 4.500 | 10,846,131 | +0.60(+15.38%) |
Mar 16, 2020 | 3.810 | 3.980 | 3.605 | 3.900 | 8,473,094 | -0.22(-5.34%) |
Mar 13, 2020 | 4.280 | 4.310 | 3.730 | 4.120 | 6,843,000 | +0.03(+0.73%) |
Mar 12, 2020 | 4.110 | 4.140 | 3.400 | 4.090 | 10,236,059 | -0.21(-4.88%) |
Mar 11, 2020 | 4.310 | 4.390 | 4.215 | 4.300 | 7,585,960 | -0.16(-3.59%) |
Mar 10, 2020 | 4.130 | 4.460 | 4.090 | 4.460 | 8,010,012 | +0.44(+10.95%) |
Mar 09, 2020 | 4.240 | 4.240 | 3.960 | 4.020 | 7,941,197 | -0.39(-8.84%) |
Mar 06, 2020 | 4.520 | 4.560 | 4.350 | 4.410 | 8,986,700 | -0.24(-5.16%) |
Mar 05, 2020 | 4.690 | 4.720 | 4.560 | 4.650 | 9,431,129 | -0.15(-3.12%) |
Mar 04, 2020 | 4.830 | 4.840 | 4.710 | 4.800 | 5,883,306 | +0.00(+0.00%) |
Mar 03, 2020 | 4.650 | 4.800 | 4.550 | 4.800 | 17,556,204 | +0.62(+14.83%) |