Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.160 | 3.160 | 3.090 | 3.090 | 900 | +0.00(+0.00%) |
May 28, 2020 | 3.190 | 3.430 | 3.070 | 3.090 | 11,643 | -0.10(-3.05%) |
May 27, 2020 | 3.100 | 3.190 | 3.100 | 3.187 | 2,608 | +0.04(+1.18%) |
May 26, 2020 | 3.100 | 3.290 | 3.010 | 3.150 | 8,366 | -0.11(-3.37%) |
May 22, 2020 | 3.200 | 3.503 | 2.860 | 3.260 | 8,500 | -0.01(-0.31%) |
May 21, 2020 | 3.070 | 3.270 | 2.995 | 3.270 | 12,418 | +0.10(+3.15%) |
May 20, 2020 | 2.890 | 3.200 | 2.880 | 3.170 | 3,636 | -0.02(-0.63%) |
May 19, 2020 | 2.975 | 3.190 | 2.975 | 3.190 | 3,427 | +0.07(+2.24%) |
May 18, 2020 | 2.983 | 3.200 | 2.980 | 3.120 | 6,530 | +0.12(+4.00%) |
May 15, 2020 | 3.000 | 3.074 | 2.750 | 3.000 | 1,100 | +0.00(+0.00%) |
May 14, 2020 | 2.970 | 3.010 | 2.890 | 3.000 | 3,643 | +0.03(+1.01%) |
May 13, 2020 | 2.970 | 2.970 | 2.970 | 155 | +0.00(+0.00%) | |
May 12, 2020 | 2.980 | 3.083 | 2.970 | 2.970 | 7,202 | +0.09(+3.13%) |
May 11, 2020 | 2.950 | 3.044 | 2.870 | 2.880 | 3,196 | -0.19(-6.19%) |
May 08, 2020 | 2.940 | 3.070 | 2.930 | 3.070 | 1,600 | +0.12(+4.07%) |
May 07, 2020 | 3.200 | 3.200 | 2.920 | 2.950 | 1,646 | -0.24(-7.52%) |
May 06, 2020 | 2.850 | 3.190 | 2.700 | 3.190 | 12,508 | +0.29(+10.00%) |
May 05, 2020 | 2.900 | 2.900 | 2.900 | 2.900 | 477 | -0.06(-2.03%) |
May 04, 2020 | 2.960 | 2.960 | 2.960 | 2.960 | 586 | -0.11(-3.58%) |
May 01, 2020 | 2.950 | 3.200 | 2.670 | 3.070 | 7,300 | +0.12(+4.07%) |
Apr 30, 2020 | 2.920 | 2.950 | 2.920 | 2.950 | 3,508 | -0.17(-5.43%) |
Apr 29, 2020 | 2.990 | 3.500 | 2.990 | 3.119 | 20,399 | +0.03(+0.86%) |
Apr 28, 2020 | 3.220 | 3.260 | 3.093 | 3.093 | 14,230 | -0.17(-5.13%) |
Apr 27, 2020 | 3.100 | 3.400 | 3.100 | 3.260 | 10,214 | +0.17(+5.50%) |
Apr 24, 2020 | 2.981 | 3.090 | 2.981 | 3.090 | 900 | +0.11(+3.69%) |
Apr 23, 2020 | 2.890 | 3.070 | 2.850 | 2.980 | 10,609 | -0.07(-2.30%) |
Apr 22, 2020 | 3.130 | 3.130 | 3.000 | 3.050 | 3,641 | +0.06(+2.01%) |
Apr 21, 2020 | 2.990 | 2.990 | 2.990 | 175 | +0.00(+0.00%) | |
Apr 20, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 747 | -0.01(-0.33%) |
Apr 17, 2020 | 3.070 | 3.100 | 3.000 | 3.000 | 12,700 | +0.19(+6.76%) |
Apr 16, 2020 | 2.810 | 2.810 | 2.810 | 2.810 | 647 | +0.05(+1.81%) |
Apr 15, 2020 | 2.760 | 2.760 | 2.760 | 2.760 | 178 | +0.00(+0.00%) |
Apr 14, 2020 | 2.760 | 2.760 | 2.760 | 2.760 | 277 | -0.27(-8.91%) |
Apr 13, 2020 | 2.840 | 3.030 | 2.840 | 3.030 | 416 | +0.19(+6.69%) |
Apr 09, 2020 | 2.840 | 2.840 | 2.840 | 14 | +0.00(+0.00%) | |
Apr 08, 2020 | 2.840 | 2.840 | 2.840 | 2.840 | 265 | -0.27(-8.68%) |
Apr 07, 2020 | 2.980 | 3.110 | 2.942 | 3.110 | 7,775 | +0.14(+4.71%) |
Apr 06, 2020 | 2.730 | 3.050 | 2.460 | 2.970 | 10,557 | +0.16(+5.69%) |
Apr 03, 2020 | 2.810 | 2.810 | 2.810 | 298 | +0.00(+0.00%) | |
Apr 02, 2020 | 2.850 | 2.850 | 2.810 | 2.810 | 2,228 | +0.20(+7.66%) |
Apr 01, 2020 | 2.610 | 2.610 | 2.610 | 2.610 | 669 | -0.34(-11.53%) |
Mar 31, 2020 | 2.950 | 2.950 | 2.910 | 2.950 | 1,473 | +0.15(+5.36%) |
Mar 30, 2020 | 2.600 | 2.800 | 2.600 | 2.800 | 1,706 | -0.16(-5.41%) |
Mar 27, 2020 | 2.960 | 2.960 | 2.960 | 2.960 | 100 | +0.22(+8.03%) |
Mar 26, 2020 | 2.950 | 3.301 | 2.740 | 2.740 | 16,070 | -0.18(-6.18%) |
Mar 25, 2020 | 2.790 | 3.000 | 2.725 | 2.920 | 17,358 | +0.47(+19.20%) |
Mar 24, 2020 | 2.740 | 3.010 | 2.450 | 2.450 | 25,120 | +0.16(+6.99%) |
Mar 23, 2020 | 2.530 | 2.940 | 2.226 | 2.290 | 16,161 | -0.43(-15.81%) |
Mar 20, 2020 | 2.750 | 3.220 | 2.300 | 2.720 | 12,800 | +0.42(+18.26%) |
Mar 19, 2020 | 2.840 | 2.840 | 2.130 | 2.300 | 23,526 | -0.52(-18.44%) |
Mar 18, 2020 | 2.814 | 2.820 | 2.814 | 2.820 | 1,568 | -0.17(-5.69%) |
Mar 17, 2020 | 2.700 | 3.280 | 2.700 | 2.990 | 12,047 | +0.15(+5.39%) |
Mar 16, 2020 | 2.800 | 2.840 | 2.797 | 2.837 | 19,071 | -0.30(-9.51%) |
Mar 13, 2020 | 3.150 | 3.156 | 2.871 | 3.136 | 17,600 | -0.05(-1.71%) |
Mar 12, 2020 | 2.620 | 3.190 | 2.420 | 3.190 | 24,050 | +0.24(+8.14%) |
Mar 11, 2020 | 2.810 | 3.000 | 2.810 | 2.950 | 1,041 | -0.10(-3.28%) |
Mar 10, 2020 | 3.630 | 3.630 | 3.000 | 3.050 | 5,725 | -0.26(-7.83%) |
Mar 09, 2020 | 3.500 | 3.500 | 3.200 | 3.309 | 7,450 | -0.10(-2.96%) |
Mar 06, 2020 | 3.720 | 3.730 | 3.380 | 3.410 | 1,500 | -0.24(-6.58%) |
Mar 05, 2020 | 3.650 | 3.650 | 3.650 | 31 | +0.00(+0.00%) | |
Mar 04, 2020 | 3.280 | 3.650 | 3.275 | 3.650 | 13,738 | +0.20(+5.80%) |
Mar 03, 2020 | 3.300 | 3.486 | 3.300 | 3.450 | 3,510 | +0.04(+1.17%) |