Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.740 | 3.760 | 3.739 | 3.760 | 1,400 | +0.09(+2.48%) |
May 28, 2020 | 3.610 | 3.669 | 3.600 | 3.669 | 1,077 | +0.09(+2.49%) |
May 27, 2020 | 3.630 | 3.630 | 3.580 | 3.580 | 1,650 | -0.10(-2.69%) |
May 26, 2020 | 3.640 | 3.680 | 3.640 | 3.679 | 1,171 | +0.03(+0.79%) |
May 22, 2020 | 3.570 | 3.660 | 3.570 | 3.650 | 2,100 | -0.03(-0.81%) |
May 21, 2020 | 3.685 | 3.685 | 3.570 | 3.680 | 2,648 | -0.08(-2.18%) |
May 20, 2020 | 3.762 | 3.762 | 3.762 | 3.762 | 176 | +0.03(+0.86%) |
May 19, 2020 | 3.590 | 3.730 | 3.590 | 3.730 | 624 | +0.08(+2.19%) |
May 18, 2020 | 3.702 | 3.775 | 3.650 | 3.650 | 929 | -0.24(-6.17%) |
May 15, 2020 | 3.672 | 3.930 | 3.672 | 3.890 | 1,100 | +0.11(+2.91%) |
May 14, 2020 | 3.770 | 3.780 | 3.770 | 3.780 | 3,107 | +0.00(+0.00%) |
May 13, 2020 | 3.960 | 3.960 | 3.780 | 3.780 | 1,681 | +0.00(+0.00%) |
May 12, 2020 | 3.780 | 3.780 | 3.780 | 3.780 | 210 | -0.10(-2.58%) |
May 11, 2020 | 3.840 | 3.880 | 3.800 | 3.880 | 1,362 | -0.06(-1.52%) |
May 08, 2020 | 3.820 | 3.940 | 3.780 | 3.940 | 5,500 | +0.13(+3.41%) |
May 07, 2020 | 3.870 | 3.870 | 3.806 | 3.810 | 1,423 | -0.05(-1.36%) |
May 06, 2020 | 3.863 | 3.863 | 3.863 | 3.863 | 255 | +0.04(+1.12%) |
May 05, 2020 | 3.820 | 3.820 | 3.820 | 32 | +0.00(+0.00%) | |
May 04, 2020 | 4.010 | 4.010 | 3.760 | 3.820 | 937 | -0.15(-3.78%) |
May 01, 2020 | 3.970 | 3.970 | 3.970 | 3.970 | 400 | -0.03(-0.73%) |
Apr 30, 2020 | 3.999 | 3.999 | 3.999 | 3.999 | 1,165 | -0.09(-2.21%) |
Apr 29, 2020 | 3.985 | 4.089 | 3.780 | 4.089 | 821 | -0.11(-2.52%) |
Apr 28, 2020 | 4.010 | 4.195 | 4.000 | 4.195 | 2,899 | +0.19(+4.61%) |
Apr 27, 2020 | 4.150 | 4.150 | 4.000 | 4.010 | 2,619 | +0.06(+1.52%) |
Apr 24, 2020 | 3.950 | 3.950 | 3.950 | 3.950 | 200 | +0.40(+11.27%) |
Apr 23, 2020 | 3.570 | 3.600 | 3.550 | 3.550 | 2,284 | -0.20(-5.39%) |
Apr 22, 2020 | 4.010 | 4.010 | 3.750 | 3.752 | 4,100 | -0.26(-6.43%) |
Apr 21, 2020 | 4.010 | 4.010 | 4.010 | 4.010 | 170 | +0.21(+5.53%) |
Apr 20, 2020 | 3.750 | 3.800 | 3.560 | 3.800 | 1,851 | -0.03(-0.78%) |
Apr 17, 2020 | 4.000 | 4.340 | 3.830 | 3.830 | 6,400 | +0.03(+0.79%) |
Apr 16, 2020 | 3.800 | 3.950 | 3.800 | 3.800 | 7,249 | -0.15(-3.80%) |
Apr 15, 2020 | 3.801 | 3.954 | 3.801 | 3.950 | 2,314 | +0.48(+13.74%) |
Apr 14, 2020 | 3.473 | 3.473 | 3.473 | 92 | +0.00(+0.00%) | |
Apr 13, 2020 | 3.473 | 3.473 | 3.473 | 47 | +0.00(+0.00%) | |
Apr 09, 2020 | 3.800 | 3.851 | 3.473 | 3.473 | 8,700 | -0.28(-7.39%) |
Apr 08, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 1,831 | +0.10(+2.63%) |
Apr 07, 2020 | 3.500 | 3.807 | 3.470 | 3.654 | 3,268 | +0.18(+5.11%) |
Apr 06, 2020 | 3.560 | 3.560 | 3.476 | 3.476 | 5,096 | -0.00(-0.09%) |
Apr 03, 2020 | 3.479 | 3.479 | 3.479 | 43 | +0.00(+0.00%) | |
Apr 02, 2020 | 3.479 | 3.479 | 3.479 | 53 | +0.00(+0.00%) | |
Apr 01, 2020 | 3.479 | 3.479 | 3.479 | 22 | +0.00(+0.00%) | |
Mar 31, 2020 | 3.460 | 3.530 | 3.460 | 3.479 | 1,188 | +0.11(+3.25%) |
Mar 30, 2020 | 3.080 | 3.370 | 3.080 | 3.370 | 1,303 | +0.15(+4.66%) |
Mar 27, 2020 | 3.220 | 3.220 | 3.220 | 3.220 | 400 | -0.01(-0.31%) |
Mar 26, 2020 | 3.200 | 3.280 | 3.200 | 3.230 | 4,389 | +0.10(+3.19%) |
Mar 25, 2020 | 3.230 | 3.230 | 3.130 | 3.130 | 2,437 | -0.02(-0.63%) |
Mar 24, 2020 | 3.100 | 3.150 | 3.100 | 3.150 | 468 | +0.14(+4.65%) |
Mar 23, 2020 | 3.010 | 3.010 | 3.010 | 3.010 | 346 | -0.13(-4.09%) |
Mar 20, 2020 | 3.250 | 3.285 | 3.138 | 3.138 | 1,200 | -0.32(-9.29%) |
Mar 19, 2020 | 3.200 | 3.610 | 3.200 | 3.460 | 1,015 | +0.46(+15.33%) |
Mar 18, 2020 | 3.200 | 3.200 | 3.000 | 3.000 | 534 | -0.20(-6.26%) |
Mar 17, 2020 | 3.200 | 3.216 | 3.200 | 3.200 | 2,502 | +0.00(+0.01%) |
Mar 16, 2020 | 3.600 | 3.600 | 3.200 | 3.200 | 12,851 | -0.50(-13.51%) |
Mar 13, 2020 | 3.810 | 3.810 | 3.700 | 3.700 | 300 | -0.10(-2.63%) |
Mar 12, 2020 | 3.950 | 3.966 | 3.670 | 3.800 | 4,569 | -0.37(-8.81%) |
Mar 11, 2020 | 4.167 | 4.167 | 4.167 | 27 | +0.00(+0.00%) | |
Mar 10, 2020 | 4.170 | 4.170 | 4.167 | 4.167 | 1,219 | -0.03(-0.78%) |
Mar 09, 2020 | 4.440 | 4.440 | 4.200 | 4.200 | 1,841 | -0.66(-13.58%) |
Mar 06, 2020 | 4.880 | 4.905 | 4.860 | 4.860 | 3,300 | -0.02(-0.41%) |
Mar 05, 2020 | 4.880 | 4.880 | 4.880 | 4.880 | 879 | +0.00(+0.00%) |
Mar 04, 2020 | 4.890 | 5.100 | 4.880 | 4.880 | 2,499 | -0.01(-0.20%) |
Mar 03, 2020 | 4.890 | 4.890 | 4.890 | 4.890 | 207 | +0.01(+0.20%) |