Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.439 | 3.439 | 3.397 | 3.422 | 164,213 | +0.00(+0.00%) |
May 28, 2020 | 3.372 | 3.422 | 3.372 | 3.422 | 57,196 | +0.05(+1.48%) |
May 27, 2020 | 3.339 | 3.372 | 3.339 | 3.372 | 66,601 | +0.02(+0.74%) |
May 26, 2020 | 3.339 | 3.347 | 3.323 | 3.347 | 51,618 | +0.02(+0.75%) |
May 22, 2020 | 3.306 | 3.331 | 3.302 | 3.323 | 42,979 | +0.02(+0.76%) |
May 21, 2020 | 3.273 | 3.310 | 3.273 | 3.298 | 56,852 | +0.02(+0.51%) |
May 20, 2020 | 3.239 | 3.285 | 3.239 | 3.281 | 70,491 | +0.04(+1.28%) |
May 19, 2020 | 3.239 | 3.256 | 3.239 | 3.239 | 39,379 | +0.01(+0.26%) |
May 18, 2020 | 3.231 | 3.248 | 3.231 | 3.231 | 46,904 | +0.01(+0.26%) |
May 15, 2020 | 3.215 | 3.248 | 3.215 | 3.223 | 88,366 | +0.00(+0.00%) |
May 14, 2020 | 3.215 | 3.256 | 3.206 | 3.223 | 51,534 | -0.02(-0.77%) |
May 13, 2020 | 3.264 | 3.273 | 3.223 | 3.248 | 45,159 | -0.01(-0.26%) |
May 12, 2020 | 3.281 | 3.281 | 3.256 | 3.256 | 34,691 | -0.02(-0.56%) |
May 11, 2020 | 3.299 | 3.332 | 3.274 | 3.274 | 62,552 | -0.04(-1.25%) |
May 08, 2020 | 3.283 | 3.328 | 3.270 | 3.316 | 147,305 | +0.04(+1.26%) |
May 07, 2020 | 3.225 | 3.274 | 3.208 | 3.274 | 76,014 | +0.05(+1.54%) |
May 06, 2020 | 3.225 | 3.241 | 3.225 | 3.225 | 50,538 | +0.00(+0.00%) |
May 05, 2020 | 3.216 | 3.225 | 3.175 | 3.225 | 172,975 | +0.02(+0.78%) |
May 04, 2020 | 3.192 | 3.200 | 3.175 | 3.200 | 83,619 | +0.02(+0.78%) |
May 01, 2020 | 3.134 | 3.183 | 3.134 | 3.175 | 41,603 | +0.02(+0.79%) |
Apr 30, 2020 | 3.192 | 3.192 | 3.142 | 3.150 | 65,549 | -0.01(-0.26%) |
Apr 29, 2020 | 3.134 | 3.175 | 3.125 | 3.159 | 84,501 | +0.05(+1.60%) |
Apr 28, 2020 | 3.126 | 3.140 | 3.097 | 3.109 | 111,860 | -0.01(-0.27%) |
Apr 27, 2020 | 3.134 | 3.146 | 3.117 | 3.117 | 332,961 | -0.05(-1.57%) |
Apr 24, 2020 | 3.175 | 3.175 | 3.134 | 3.167 | 181,169 | +0.00(+0.00%) |
Apr 23, 2020 | 3.134 | 3.175 | 3.134 | 3.167 | 83,384 | +0.00(+0.00%) |
Apr 22, 2020 | 3.150 | 3.233 | 3.148 | 3.167 | 128,828 | +0.02(+0.52%) |
Apr 21, 2020 | 3.142 | 3.175 | 3.109 | 3.150 | 57,894 | +0.00(+0.00%) |
Apr 20, 2020 | 3.167 | 3.183 | 3.142 | 3.150 | 116,226 | -0.03(-1.04%) |
Apr 17, 2020 | 3.200 | 3.250 | 3.183 | 3.183 | 157,464 | -0.01(-0.26%) |
Apr 16, 2020 | 3.208 | 3.216 | 3.167 | 3.192 | 98,266 | -0.01(-0.26%) |
Apr 15, 2020 | 3.134 | 3.233 | 3.134 | 3.200 | 123,548 | -0.03(-1.02%) |
Apr 14, 2020 | 3.192 | 3.258 | 3.183 | 3.233 | 84,405 | +0.06(+1.93%) |
Apr 13, 2020 | 3.304 | 3.304 | 3.114 | 3.172 | 384,322 | -0.12(-3.75%) |
Apr 09, 2020 | 3.213 | 3.320 | 3.213 | 3.295 | 135,340 | +0.13(+4.17%) |
Apr 08, 2020 | 3.131 | 3.205 | 3.131 | 3.164 | 111,865 | +0.03(+1.05%) |
Apr 07, 2020 | 3.155 | 3.213 | 3.114 | 3.131 | 342,955 | +0.02(+0.53%) |
Apr 06, 2020 | 3.114 | 3.188 | 3.089 | 3.114 | 264,893 | +0.01(+0.26%) |
Apr 03, 2020 | 3.180 | 3.188 | 3.089 | 3.106 | 90,308 | -0.07(-2.33%) |
Apr 02, 2020 | 3.131 | 3.250 | 3.122 | 3.180 | 183,669 | -0.03(-1.03%) |
Apr 01, 2020 | 3.370 | 3.468 | 3.172 | 3.213 | 208,419 | -0.26(-7.58%) |
Mar 31, 2020 | 3.526 | 3.534 | 3.423 | 3.477 | 203,330 | +0.02(+0.48%) |
Mar 30, 2020 | 3.411 | 3.460 | 3.337 | 3.460 | 110,518 | +0.10(+2.94%) |
Mar 27, 2020 | 3.254 | 3.386 | 3.254 | 3.361 | 122,838 | +0.07(+2.00%) |
Mar 26, 2020 | 3.188 | 3.365 | 3.166 | 3.295 | 214,526 | +0.17(+5.54%) |
Mar 25, 2020 | 3.147 | 3.271 | 3.024 | 3.122 | 277,769 | +0.12(+3.84%) |
Mar 24, 2020 | 2.834 | 3.007 | 2.834 | 3.007 | 251,822 | +0.26(+9.61%) |
Mar 23, 2020 | 2.991 | 3.005 | 2.727 | 2.743 | 245,747 | -0.26(-8.52%) |
Mar 20, 2020 | 2.900 | 3.188 | 2.752 | 2.999 | 280,271 | +0.02(+0.55%) |
Mar 19, 2020 | 2.826 | 3.098 | 2.809 | 2.982 | 465,802 | +0.11(+3.72%) |
Mar 18, 2020 | 3.188 | 3.205 | 2.826 | 2.875 | 195,933 | -0.35(-10.86%) |
Mar 17, 2020 | 3.370 | 3.370 | 3.225 | 3.225 | 210,659 | -0.19(-5.70%) |
Mar 16, 2020 | 3.240 | 3.437 | 3.207 | 3.420 | 208,632 | +0.07(+1.96%) |
Mar 13, 2020 | 3.330 | 3.425 | 3.240 | 3.355 | 152,647 | +0.13(+4.07%) |
Mar 12, 2020 | 3.502 | 3.517 | 3.158 | 3.223 | 397,189 | -0.41(-11.40%) |
Mar 11, 2020 | 3.773 | 3.807 | 3.625 | 3.638 | 183,048 | -0.16(-4.20%) |
Mar 10, 2020 | 3.855 | 3.863 | 3.797 | 3.797 | 136,306 | -0.05(-1.28%) |
Mar 09, 2020 | 3.962 | 3.962 | 3.814 | 3.847 | 118,188 | -0.11(-2.70%) |
Mar 06, 2020 | 3.962 | 3.978 | 3.947 | 3.953 | 39,259 | -0.01(-0.20%) |
Mar 05, 2020 | 3.962 | 3.980 | 3.955 | 3.962 | 38,293 | -0.02(-0.62%) |
Mar 04, 2020 | 3.970 | 4.003 | 3.970 | 3.986 | 40,237 | +0.03(+0.83%) |
Mar 03, 2020 | 3.904 | 3.978 | 3.904 | 3.953 | 107,093 | +0.06(+1.47%) |