Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.580 | 3.600 | 3.560 | 3.590 | 42,800 | -0.01(-0.28%) |
May 28, 2020 | 3.750 | 3.750 | 3.550 | 3.600 | 66,695 | -0.13(-3.49%) |
May 27, 2020 | 3.660 | 3.750 | 3.540 | 3.730 | 80,877 | +0.07(+1.91%) |
May 26, 2020 | 3.630 | 3.770 | 3.590 | 3.660 | 98,166 | +0.06(+1.67%) |
May 22, 2020 | 3.530 | 3.610 | 3.430 | 3.600 | 101,500 | +0.07(+1.98%) |
May 21, 2020 | 3.380 | 3.580 | 3.310 | 3.530 | 78,005 | +0.16(+4.75%) |
May 20, 2020 | 3.270 | 3.480 | 3.257 | 3.370 | 106,399 | +0.13(+4.01%) |
May 19, 2020 | 3.350 | 3.390 | 3.150 | 3.240 | 131,238 | -0.04(-1.22%) |
May 18, 2020 | 3.290 | 3.380 | 3.200 | 3.280 | 131,713 | -0.01(-0.30%) |
May 15, 2020 | 3.320 | 3.350 | 3.150 | 3.290 | 94,700 | +0.01(+0.30%) |
May 14, 2020 | 3.450 | 3.450 | 3.000 | 3.280 | 154,398 | -0.14(-4.09%) |
May 13, 2020 | 4.100 | 4.210 | 3.100 | 3.420 | 563,036 | -0.67(-16.38%) |
May 12, 2020 | 4.390 | 4.480 | 4.010 | 4.090 | 467,498 | -0.14(-3.31%) |
May 11, 2020 | 4.100 | 4.230 | 3.880 | 4.230 | 240,928 | +0.13(+3.17%) |
May 08, 2020 | 3.930 | 4.200 | 3.800 | 4.100 | 211,000 | +0.19(+4.86%) |
May 07, 2020 | 4.000 | 4.090 | 3.840 | 3.910 | 147,209 | -0.01(-0.26%) |
May 06, 2020 | 4.000 | 4.000 | 3.800 | 3.920 | 106,633 | -0.08(-2.00%) |
May 05, 2020 | 4.150 | 4.320 | 3.990 | 4.000 | 242,818 | -0.11(-2.68%) |
May 04, 2020 | 3.800 | 4.110 | 3.780 | 4.110 | 327,773 | +0.36(+9.60%) |
May 01, 2020 | 3.590 | 3.820 | 3.550 | 3.750 | 145,300 | +0.10(+2.74%) |
Apr 30, 2020 | 3.520 | 3.840 | 3.300 | 3.650 | 171,955 | +0.17(+4.89%) |
Apr 29, 2020 | 3.350 | 3.500 | 3.000 | 3.480 | 298,612 | +0.27(+8.41%) |
Apr 28, 2020 | 3.400 | 3.550 | 3.110 | 3.210 | 239,544 | -0.17(-5.03%) |
Apr 27, 2020 | 3.900 | 3.950 | 3.080 | 3.380 | 679,335 | -0.30(-8.15%) |
Apr 24, 2020 | 3.530 | 3.800 | 3.380 | 3.680 | 168,700 | +0.15(+4.25%) |
Apr 23, 2020 | 3.450 | 3.770 | 3.330 | 3.530 | 247,553 | +0.22(+6.65%) |
Apr 22, 2020 | 3.100 | 3.370 | 3.037 | 3.310 | 184,096 | +0.21(+6.77%) |
Apr 21, 2020 | 3.070 | 3.140 | 3.000 | 3.100 | 50,156 | +0.00(+0.00%) |
Apr 20, 2020 | 3.100 | 3.100 | 2.780 | 3.100 | 88,610 | +0.00(+0.00%) |
Apr 17, 2020 | 3.000 | 3.110 | 2.980 | 3.100 | 83,900 | +0.15(+5.08%) |
Apr 16, 2020 | 3.010 | 3.130 | 2.630 | 2.950 | 134,634 | -0.07(-2.32%) |
Apr 15, 2020 | 3.100 | 3.200 | 2.920 | 3.020 | 126,058 | +0.12(+4.14%) |
Apr 14, 2020 | 2.980 | 3.200 | 2.800 | 2.900 | 202,205 | +0.09(+3.20%) |
Apr 13, 2020 | 2.800 | 2.980 | 2.650 | 2.810 | 133,432 | +0.17(+6.44%) |
Apr 09, 2020 | 2.610 | 2.750 | 2.575 | 2.640 | 178,100 | +0.03(+1.15%) |
Apr 08, 2020 | 2.420 | 2.610 | 2.420 | 2.610 | 34,885 | +0.21(+8.75%) |
Apr 07, 2020 | 2.600 | 2.670 | 2.350 | 2.400 | 102,775 | -0.14(-5.51%) |
Apr 06, 2020 | 2.640 | 2.700 | 2.520 | 2.540 | 54,097 | +0.00(+0.00%) |
Apr 03, 2020 | 2.510 | 2.690 | 2.510 | 2.540 | 42,300 | +0.00(+0.00%) |
Apr 02, 2020 | 2.500 | 2.680 | 2.400 | 2.540 | 35,741 | +0.00(+0.00%) |
Apr 01, 2020 | 2.420 | 2.610 | 2.368 | 2.540 | 43,874 | +0.02(+0.79%) |
Mar 31, 2020 | 2.470 | 2.550 | 2.393 | 2.520 | 37,835 | +0.10(+4.13%) |
Mar 30, 2020 | 2.390 | 2.480 | 2.270 | 2.420 | 76,828 | +0.02(+0.83%) |
Mar 27, 2020 | 2.460 | 2.650 | 2.310 | 2.400 | 85,400 | -0.12(-4.76%) |
Mar 26, 2020 | 2.580 | 2.700 | 2.469 | 2.520 | 88,865 | -0.09(-3.45%) |
Mar 25, 2020 | 2.500 | 2.700 | 2.500 | 2.610 | 103,443 | +0.09(+3.57%) |
Mar 24, 2020 | 2.670 | 2.900 | 2.500 | 2.520 | 128,430 | -0.28(-10.00%) |
Mar 23, 2020 | 2.600 | 2.940 | 2.580 | 2.800 | 122,572 | +0.20(+7.69%) |
Mar 20, 2020 | 2.450 | 2.660 | 2.410 | 2.600 | 89,100 | +0.12(+4.84%) |
Mar 19, 2020 | 2.260 | 2.720 | 2.260 | 2.480 | 105,853 | +0.12(+5.31%) |
Mar 18, 2020 | 2.430 | 2.590 | 2.250 | 2.355 | 130,187 | -0.19(-7.65%) |
Mar 17, 2020 | 2.520 | 2.659 | 2.430 | 2.550 | 55,313 | +0.02(+0.79%) |
Mar 16, 2020 | 2.800 | 3.000 | 2.470 | 2.530 | 113,611 | -0.47(-15.67%) |
Mar 13, 2020 | 2.760 | 3.000 | 2.750 | 3.000 | 120,700 | +0.29(+10.70%) |
Mar 12, 2020 | 2.470 | 3.000 | 2.210 | 2.710 | 144,721 | -0.14(-4.91%) |
Mar 11, 2020 | 2.900 | 2.900 | 2.650 | 2.850 | 53,985 | -0.08(-2.73%) |
Mar 10, 2020 | 2.840 | 2.950 | 2.590 | 2.930 | 261,531 | +0.37(+14.45%) |
Mar 09, 2020 | 2.670 | 3.200 | 2.120 | 2.560 | 257,516 | -0.47(-15.51%) |
Mar 06, 2020 | 3.030 | 3.130 | 2.600 | 3.030 | 290,100 | -0.10(-3.19%) |
Mar 05, 2020 | 3.440 | 3.530 | 3.050 | 3.130 | 513,121 | -0.22(-6.57%) |
Mar 04, 2020 | 3.070 | 3.450 | 3.070 | 3.350 | 346,105 | +0.31(+10.20%) |
Mar 03, 2020 | 3.190 | 3.250 | 2.760 | 3.040 | 475,048 | +0.00(+0.00%) |