Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.180 | 3.180 | 2.930 | 2.970 | 5,200 | +0.01(+0.34%) |
May 28, 2020 | 3.260 | 3.400 | 2.940 | 2.960 | 16,674 | -0.19(-6.03%) |
May 27, 2020 | 3.330 | 3.330 | 3.010 | 3.150 | 19,610 | -0.04(-1.25%) |
May 26, 2020 | 3.110 | 3.270 | 3.000 | 3.190 | 34,627 | +0.21(+7.05%) |
May 22, 2020 | 3.020 | 3.163 | 2.900 | 2.980 | 11,600 | +0.08(+2.76%) |
May 21, 2020 | 3.160 | 3.160 | 2.900 | 2.900 | 14,264 | -0.21(-6.75%) |
May 20, 2020 | 3.100 | 3.140 | 3.030 | 3.110 | 11,596 | +0.02(+0.81%) |
May 19, 2020 | 3.390 | 3.390 | 3.070 | 3.085 | 12,773 | -0.27(-7.91%) |
May 18, 2020 | 3.330 | 3.360 | 3.150 | 3.350 | 7,938 | +0.39(+13.00%) |
May 15, 2020 | 2.650 | 2.965 | 2.640 | 2.965 | 4,600 | +0.38(+14.90%) |
May 14, 2020 | 2.550 | 2.740 | 2.550 | 2.580 | 8,355 | -0.08(-2.99%) |
May 13, 2020 | 2.850 | 2.850 | 2.620 | 2.659 | 4,248 | -0.19(-6.73%) |
May 12, 2020 | 2.791 | 2.910 | 2.700 | 2.851 | 8,023 | -0.05(-1.68%) |
May 11, 2020 | 3.000 | 3.142 | 2.900 | 2.900 | 4,799 | -0.03(-1.02%) |
May 08, 2020 | 3.180 | 3.205 | 2.870 | 2.930 | 14,700 | -0.25(-7.94%) |
May 07, 2020 | 3.310 | 3.310 | 3.040 | 3.183 | 9,603 | -0.05(-1.67%) |
May 06, 2020 | 3.160 | 3.237 | 3.160 | 3.237 | 1,762 | +0.10(+3.08%) |
May 05, 2020 | 3.280 | 3.280 | 3.140 | 3.140 | 2,869 | -0.11(-3.38%) |
May 04, 2020 | 3.320 | 3.320 | 3.180 | 3.250 | 2,116 | -0.02(-0.61%) |
May 01, 2020 | 3.300 | 3.300 | 3.155 | 3.270 | 3,700 | +0.01(+0.31%) |
Apr 30, 2020 | 3.190 | 3.260 | 3.100 | 3.260 | 3,894 | +0.09(+2.84%) |
Apr 29, 2020 | 3.170 | 3.330 | 3.170 | 3.170 | 8,974 | -0.07(-2.16%) |
Apr 28, 2020 | 3.290 | 3.340 | 3.180 | 3.240 | 12,888 | -0.05(-1.52%) |
Apr 27, 2020 | 3.400 | 3.400 | 3.142 | 3.290 | 5,582 | +0.00(+0.00%) |
Apr 24, 2020 | 3.370 | 3.370 | 3.132 | 3.290 | 13,300 | +0.02(+0.70%) |
Apr 23, 2020 | 3.350 | 3.350 | 3.200 | 3.267 | 8,625 | +0.06(+1.78%) |
Apr 22, 2020 | 3.420 | 3.420 | 3.080 | 3.210 | 21,693 | -0.05(-1.52%) |
Apr 21, 2020 | 3.400 | 3.400 | 3.259 | 3.260 | 5,232 | -0.07(-2.12%) |
Apr 20, 2020 | 3.350 | 3.540 | 3.240 | 3.330 | 60,665 | +0.03(+0.91%) |
Apr 17, 2020 | 3.320 | 3.320 | 3.060 | 3.300 | 15,900 | +0.31(+10.37%) |
Apr 16, 2020 | 3.373 | 3.373 | 2.990 | 2.990 | 13,307 | -0.26(-8.00%) |
Apr 15, 2020 | 3.550 | 3.568 | 2.990 | 3.250 | 23,355 | -0.30(-8.45%) |
Apr 14, 2020 | 3.400 | 3.550 | 3.400 | 3.550 | 2,049 | +0.17(+5.03%) |
Apr 13, 2020 | 3.510 | 3.557 | 3.300 | 3.380 | 17,673 | -0.03(-1.00%) |
Apr 09, 2020 | 3.590 | 3.740 | 3.250 | 3.414 | 21,300 | -0.01(-0.17%) |
Apr 08, 2020 | 3.530 | 3.568 | 3.230 | 3.420 | 25,779 | -0.02(-0.71%) |
Apr 07, 2020 | 3.440 | 3.540 | 3.350 | 3.444 | 9,356 | +0.07(+2.20%) |
Apr 06, 2020 | 3.372 | 3.440 | 3.235 | 3.370 | 23,140 | +0.31(+10.13%) |
Apr 03, 2020 | 3.760 | 3.760 | 2.750 | 3.060 | 73,300 | -0.71(-18.83%) |
Apr 02, 2020 | 3.380 | 3.800 | 3.320 | 3.770 | 21,548 | +0.22(+6.20%) |
Apr 01, 2020 | 3.410 | 3.558 | 3.410 | 3.550 | 2,797 | -0.24(-6.33%) |
Mar 31, 2020 | 3.660 | 3.790 | 3.500 | 3.790 | 25,075 | +0.29(+8.29%) |
Mar 30, 2020 | 3.450 | 3.710 | 3.300 | 3.500 | 8,317 | +0.00(+0.00%) |
Mar 27, 2020 | 3.790 | 3.970 | 3.500 | 3.500 | 26,300 | -0.12(-3.20%) |
Mar 26, 2020 | 3.050 | 4.340 | 3.050 | 3.616 | 66,102 | +0.61(+20.13%) |
Mar 25, 2020 | 3.000 | 3.230 | 2.770 | 3.010 | 43,925 | +0.04(+1.35%) |
Mar 24, 2020 | 2.470 | 2.970 | 2.470 | 2.970 | 17,268 | +0.40(+15.38%) |
Mar 23, 2020 | 2.770 | 2.800 | 2.553 | 2.574 | 8,958 | -0.10(-3.59%) |
Mar 20, 2020 | 2.580 | 2.770 | 2.580 | 2.670 | 6,800 | +0.12(+4.71%) |
Mar 19, 2020 | 2.480 | 2.780 | 2.480 | 2.550 | 3,915 | -0.11(-4.14%) |
Mar 18, 2020 | 2.920 | 2.920 | 2.390 | 2.660 | 6,563 | -0.16(-5.67%) |
Mar 17, 2020 | 3.050 | 3.050 | 2.820 | 2.820 | 6,160 | +0.03(+1.08%) |
Mar 16, 2020 | 5.500 | 5.500 | 2.790 | 2.790 | 8,716 | -0.54(-16.22%) |
Mar 13, 2020 | 3.470 | 3.470 | 3.320 | 3.330 | 2,600 | -0.08(-2.34%) |
Mar 12, 2020 | 3.560 | 3.560 | 3.300 | 3.410 | 6,179 | -0.49(-12.57%) |
Mar 11, 2020 | 4.250 | 4.250 | 3.850 | 3.900 | 4,529 | -0.35(-8.24%) |
Mar 10, 2020 | 4.410 | 4.420 | 4.250 | 4.250 | 4,593 | +0.13(+3.16%) |
Mar 09, 2020 | 5.490 | 5.490 | 3.920 | 4.120 | 9,462 | -0.17(-4.04%) |
Mar 06, 2020 | 4.920 | 4.920 | 4.188 | 4.294 | 7,800 | -0.53(-10.92%) |
Mar 05, 2020 | 5.290 | 5.290 | 4.572 | 4.820 | 5,851 | -0.36(-6.98%) |
Mar 04, 2020 | 4.840 | 5.347 | 4.840 | 5.181 | 1,960 | +0.55(+11.76%) |
Mar 03, 2020 | 4.500 | 4.636 | 4.370 | 4.636 | 2,136 | +0.15(+3.25%) |