Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.900 | 2.950 | 2.850 | 2.850 | 13,500 | -0.03(-1.04%) |
May 28, 2020 | 2.850 | 3.000 | 2.840 | 2.880 | 27,516 | +0.07(+2.49%) |
May 27, 2020 | 2.700 | 2.810 | 2.700 | 2.810 | 14,464 | +0.06(+2.18%) |
May 26, 2020 | 2.690 | 2.840 | 2.550 | 2.750 | 16,288 | +0.05(+1.85%) |
May 22, 2020 | 2.700 | 2.740 | 2.680 | 2.700 | 6,400 | -0.07(-2.53%) |
May 21, 2020 | 2.640 | 2.850 | 2.640 | 2.770 | 3,811 | -0.03(-1.07%) |
May 20, 2020 | 2.849 | 2.849 | 2.707 | 2.800 | 16,442 | +0.11(+4.09%) |
May 19, 2020 | 2.760 | 2.770 | 2.580 | 2.690 | 2,954 | -0.02(-0.55%) |
May 18, 2020 | 2.800 | 2.840 | 2.550 | 2.705 | 36,849 | +0.06(+2.08%) |
May 15, 2020 | 2.670 | 2.800 | 2.650 | 2.650 | 8,600 | +0.00(+0.00%) |
May 14, 2020 | 2.770 | 2.780 | 2.650 | 2.650 | 10,940 | -0.25(-8.62%) |
May 13, 2020 | 2.900 | 2.958 | 2.800 | 2.900 | 5,694 | +0.09(+3.20%) |
May 12, 2020 | 2.950 | 3.000 | 2.810 | 2.810 | 19,279 | -0.05(-1.75%) |
May 11, 2020 | 2.710 | 3.000 | 2.710 | 2.860 | 39,002 | +0.15(+5.54%) |
May 08, 2020 | 2.660 | 2.960 | 2.590 | 2.710 | 35,300 | -0.11(-3.90%) |
May 07, 2020 | 2.530 | 2.998 | 2.530 | 2.820 | 16,106 | +0.00(+0.00%) |
May 06, 2020 | 2.960 | 2.970 | 2.651 | 2.820 | 15,862 | -0.16(-5.38%) |
May 05, 2020 | 3.000 | 3.000 | 2.980 | 2.980 | 4,152 | +0.00(+0.01%) |
May 04, 2020 | 2.980 | 2.980 | 2.970 | 2.980 | 1,246 | -0.01(-0.47%) |
May 01, 2020 | 3.140 | 3.140 | 2.994 | 2.994 | 2,000 | -0.05(-1.65%) |
Apr 30, 2020 | 3.060 | 3.160 | 2.970 | 3.044 | 7,165 | +0.04(+1.47%) |
Apr 29, 2020 | 3.094 | 3.094 | 2.983 | 3.000 | 9,565 | -0.02(-0.66%) |
Apr 28, 2020 | 2.920 | 3.143 | 2.920 | 3.020 | 17,918 | +0.04(+1.19%) |
Apr 27, 2020 | 2.730 | 3.050 | 2.730 | 2.984 | 8,730 | +0.22(+8.00%) |
Apr 24, 2020 | 2.770 | 2.770 | 2.690 | 2.763 | 12,300 | +0.00(+0.14%) |
Apr 23, 2020 | 2.778 | 2.800 | 2.740 | 2.759 | 8,067 | -0.04(-1.45%) |
Apr 22, 2020 | 3.142 | 3.142 | 2.800 | 2.800 | 17,364 | -0.05(-1.75%) |
Apr 21, 2020 | 3.152 | 3.152 | 2.840 | 2.850 | 18,286 | -0.12(-4.04%) |
Apr 20, 2020 | 3.160 | 3.160 | 2.850 | 2.970 | 26,485 | -0.21(-6.60%) |
Apr 17, 2020 | 3.230 | 3.240 | 3.150 | 3.180 | 7,300 | +0.01(+0.32%) |
Apr 16, 2020 | 3.230 | 3.240 | 3.170 | 3.170 | 1,994 | -0.07(-2.16%) |
Apr 15, 2020 | 3.155 | 3.240 | 3.155 | 3.240 | 1,755 | +0.12(+3.85%) |
Apr 14, 2020 | 3.240 | 3.240 | 3.080 | 3.120 | 2,762 | -0.07(-2.19%) |
Apr 13, 2020 | 3.190 | 3.190 | 3.080 | 3.190 | 5,541 | +0.00(+0.00%) |
Apr 09, 2020 | 3.140 | 3.205 | 3.080 | 3.190 | 17,100 | +0.10(+3.24%) |
Apr 08, 2020 | 2.836 | 3.280 | 2.836 | 3.090 | 24,134 | +0.13(+4.39%) |
Apr 07, 2020 | 3.050 | 3.403 | 2.800 | 2.960 | 54,488 | -0.05(-1.66%) |
Apr 06, 2020 | 3.070 | 3.070 | 2.920 | 3.010 | 14,671 | +0.15(+5.24%) |
Apr 03, 2020 | 2.890 | 2.950 | 2.800 | 2.860 | 13,400 | -0.12(-4.03%) |
Apr 02, 2020 | 2.915 | 3.175 | 2.860 | 2.980 | 24,984 | +0.06(+2.05%) |
Apr 01, 2020 | 2.930 | 2.966 | 2.770 | 2.920 | 25,875 | +0.07(+2.46%) |
Mar 31, 2020 | 2.730 | 3.000 | 2.640 | 2.850 | 35,349 | +0.16(+5.95%) |
Mar 30, 2020 | 2.900 | 2.900 | 2.680 | 2.690 | 28,014 | +0.00(+0.00%) |
Mar 27, 2020 | 2.900 | 2.970 | 2.550 | 2.690 | 45,100 | -0.21(-7.24%) |
Mar 26, 2020 | 2.630 | 2.900 | 2.461 | 2.900 | 32,299 | +0.25(+9.43%) |
Mar 25, 2020 | 2.750 | 2.750 | 2.370 | 2.650 | 43,180 | -0.02(-0.75%) |
Mar 24, 2020 | 2.970 | 2.970 | 2.620 | 2.670 | 52,750 | +0.14(+5.53%) |
Mar 23, 2020 | 3.340 | 3.380 | 2.510 | 2.530 | 72,825 | -1.08(-29.92%) |
Mar 20, 2020 | 3.800 | 3.900 | 3.473 | 3.610 | 337,600 | -0.19(-5.00%) |
Mar 19, 2020 | 3.750 | 3.800 | 3.510 | 3.800 | 200,530 | +0.10(+2.70%) |
Mar 18, 2020 | 3.910 | 3.910 | 3.425 | 3.700 | 337,351 | -0.25(-6.33%) |
Mar 17, 2020 | 3.900 | 3.950 | 3.500 | 3.950 | 136,516 | +0.05(+1.28%) |
Mar 16, 2020 | 3.300 | 3.900 | 2.880 | 3.900 | 223,854 | +0.00(+0.00%) |
Mar 13, 2020 | 3.900 | 3.990 | 3.530 | 3.900 | 144,400 | +0.10(+2.63%) |
Mar 12, 2020 | 3.610 | 3.850 | 3.150 | 3.800 | 77,530 | +0.06(+1.60%) |
Mar 11, 2020 | 3.690 | 3.780 | 3.600 | 3.740 | 31,359 | +0.04(+1.08%) |
Mar 10, 2020 | 3.950 | 3.950 | 3.600 | 3.700 | 25,303 | -0.07(-1.86%) |
Mar 09, 2020 | 3.990 | 4.020 | 3.760 | 3.770 | 100,588 | -0.14(-3.58%) |
Mar 06, 2020 | 4.200 | 4.200 | 3.910 | 3.910 | 111,200 | -0.25(-6.12%) |
Mar 05, 2020 | 4.200 | 4.220 | 4.100 | 4.165 | 37,278 | -0.04(-0.83%) |
Mar 04, 2020 | 4.100 | 4.260 | 4.030 | 4.200 | 26,059 | +0.10(+2.44%) |
Mar 03, 2020 | 4.070 | 4.150 | 4.000 | 4.100 | 25,428 | +0.03(+0.74%) |