Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.910 | 3.955 | 3.700 | 3.710 | 62,300 | -0.21(-5.36%) |
May 28, 2020 | 3.950 | 4.060 | 3.860 | 3.920 | 65,838 | -0.01(-0.25%) |
May 27, 2020 | 3.790 | 4.065 | 3.790 | 3.930 | 111,504 | +0.16(+4.24%) |
May 26, 2020 | 4.060 | 4.240 | 3.700 | 3.770 | 132,744 | -0.25(-6.22%) |
May 22, 2020 | 3.760 | 4.080 | 3.700 | 4.020 | 56,700 | +0.22(+5.79%) |
May 21, 2020 | 3.680 | 3.920 | 3.646 | 3.800 | 49,141 | +0.08(+2.15%) |
May 20, 2020 | 3.550 | 3.730 | 3.435 | 3.720 | 37,477 | +0.22(+6.29%) |
May 19, 2020 | 3.560 | 3.730 | 3.480 | 3.500 | 51,258 | -0.06(-1.69%) |
May 18, 2020 | 3.310 | 3.780 | 3.310 | 3.560 | 70,327 | +0.28(+8.54%) |
May 15, 2020 | 3.140 | 3.350 | 3.110 | 3.280 | 59,000 | +0.03(+0.92%) |
May 14, 2020 | 3.220 | 3.275 | 3.020 | 3.250 | 75,823 | -0.05(-1.52%) |
May 13, 2020 | 3.370 | 3.400 | 3.160 | 3.300 | 84,465 | -0.10(-2.94%) |
May 12, 2020 | 3.640 | 3.640 | 3.340 | 3.400 | 70,738 | -0.21(-5.82%) |
May 11, 2020 | 3.490 | 3.710 | 3.326 | 3.610 | 87,570 | +0.12(+3.44%) |
May 08, 2020 | 3.330 | 3.780 | 3.200 | 3.490 | 249,400 | +0.05(+1.45%) |
May 07, 2020 | 3.200 | 3.470 | 3.200 | 3.440 | 133,928 | +0.36(+11.69%) |
May 06, 2020 | 3.120 | 3.155 | 2.945 | 3.080 | 41,708 | -0.04(-1.28%) |
May 05, 2020 | 3.140 | 3.350 | 3.070 | 3.120 | 87,518 | -0.05(-1.58%) |
May 04, 2020 | 3.170 | 3.260 | 3.110 | 3.170 | 29,346 | -0.01(-0.31%) |
May 01, 2020 | 3.220 | 3.250 | 3.120 | 3.180 | 27,600 | -0.10(-3.05%) |
Apr 30, 2020 | 3.440 | 3.440 | 3.250 | 3.280 | 37,577 | -0.17(-4.93%) |
Apr 29, 2020 | 3.340 | 3.600 | 3.290 | 3.450 | 151,875 | +0.14(+4.23%) |
Apr 28, 2020 | 3.380 | 3.400 | 3.180 | 3.310 | 56,628 | -0.03(-0.90%) |
Apr 27, 2020 | 3.190 | 3.400 | 3.190 | 3.340 | 26,778 | +0.16(+5.03%) |
Apr 24, 2020 | 3.300 | 3.360 | 3.150 | 3.180 | 53,300 | -0.11(-3.34%) |
Apr 23, 2020 | 3.220 | 3.300 | 3.030 | 3.290 | 41,661 | +0.13(+4.11%) |
Apr 22, 2020 | 3.050 | 3.220 | 3.000 | 3.160 | 64,533 | +0.15(+4.98%) |
Apr 21, 2020 | 3.190 | 3.190 | 2.960 | 3.010 | 45,538 | -0.24(-7.38%) |
Apr 20, 2020 | 3.470 | 3.520 | 3.230 | 3.250 | 50,125 | -0.19(-5.52%) |
Apr 17, 2020 | 3.250 | 3.540 | 3.250 | 3.440 | 63,700 | +0.21(+6.50%) |
Apr 16, 2020 | 3.190 | 3.320 | 3.140 | 3.230 | 87,917 | +0.04(+1.25%) |
Apr 15, 2020 | 3.230 | 3.330 | 3.080 | 3.190 | 44,551 | -0.16(-4.78%) |
Apr 14, 2020 | 3.320 | 3.450 | 3.300 | 3.350 | 77,541 | +0.04(+1.21%) |
Apr 13, 2020 | 3.430 | 3.489 | 3.150 | 3.310 | 109,388 | -0.16(-4.61%) |
Apr 09, 2020 | 3.110 | 3.550 | 3.110 | 3.470 | 111,600 | +0.40(+13.03%) |
Apr 08, 2020 | 2.830 | 3.110 | 2.830 | 3.070 | 90,147 | +0.25(+8.87%) |
Apr 07, 2020 | 2.760 | 2.970 | 2.750 | 2.820 | 152,282 | +0.07(+2.55%) |
Apr 06, 2020 | 2.740 | 2.970 | 2.710 | 2.750 | 58,229 | +0.08(+3.00%) |
Apr 03, 2020 | 2.710 | 2.870 | 2.600 | 2.670 | 161,300 | -0.04(-1.48%) |
Apr 02, 2020 | 2.670 | 2.860 | 2.640 | 2.710 | 192,006 | +0.01(+0.37%) |
Apr 01, 2020 | 2.740 | 2.850 | 2.600 | 2.700 | 145,778 | -0.08(-2.88%) |
Mar 31, 2020 | 2.880 | 2.890 | 2.780 | 2.780 | 124,305 | -0.18(-6.08%) |
Mar 30, 2020 | 3.150 | 3.150 | 2.940 | 2.960 | 58,373 | -0.16(-5.13%) |
Mar 27, 2020 | 2.990 | 3.150 | 2.914 | 3.120 | 72,600 | +0.08(+2.63%) |
Mar 26, 2020 | 2.800 | 3.070 | 2.800 | 3.040 | 82,815 | +0.19(+6.67%) |
Mar 25, 2020 | 2.710 | 3.015 | 2.710 | 2.850 | 106,793 | +0.10(+3.64%) |
Mar 24, 2020 | 2.520 | 2.800 | 2.520 | 2.750 | 120,107 | +0.37(+15.55%) |
Mar 23, 2020 | 2.420 | 2.500 | 2.350 | 2.380 | 162,531 | -0.05(-2.06%) |
Mar 20, 2020 | 2.660 | 2.750 | 2.398 | 2.430 | 159,700 | -0.23(-8.65%) |
Mar 19, 2020 | 2.280 | 2.790 | 2.220 | 2.660 | 249,682 | +0.33(+14.16%) |
Mar 18, 2020 | 2.590 | 2.700 | 2.130 | 2.330 | 145,359 | -0.40(-14.65%) |
Mar 17, 2020 | 2.840 | 2.850 | 2.600 | 2.730 | 146,347 | -0.02(-0.73%) |
Mar 16, 2020 | 3.140 | 3.140 | 2.750 | 2.750 | 201,000 | -0.45(-14.06%) |
Mar 13, 2020 | 3.000 | 3.240 | 2.780 | 3.200 | 267,100 | +0.24(+8.11%) |
Mar 12, 2020 | 3.000 | 3.190 | 2.920 | 2.960 | 268,904 | -0.33(-10.03%) |
Mar 11, 2020 | 3.510 | 3.580 | 3.210 | 3.290 | 183,218 | -0.30(-8.36%) |
Mar 10, 2020 | 3.980 | 4.012 | 3.550 | 3.590 | 163,709 | -0.34(-8.65%) |
Mar 09, 2020 | 3.560 | 4.090 | 3.560 | 3.930 | 274,506 | -0.27(-6.43%) |
Mar 06, 2020 | 4.260 | 4.436 | 4.064 | 4.200 | 215,600 | -0.26(-5.83%) |
Mar 05, 2020 | 4.490 | 4.580 | 4.380 | 4.460 | 149,100 | -0.15(-3.25%) |
Mar 04, 2020 | 4.550 | 4.700 | 4.510 | 4.610 | 133,872 | +0.12(+2.67%) |
Mar 03, 2020 | 4.690 | 4.870 | 4.390 | 4.490 | 393,916 | -0.20(-4.26%) |