Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.010 | 3.037 | 3.010 | 3.037 | 700 | -0.02(-0.58%) |
May 28, 2020 | 3.090 | 3.090 | 3.030 | 3.055 | 2,775 | -0.06(-2.08%) |
May 27, 2020 | 3.120 | 3.150 | 2.970 | 3.120 | 8,041 | -0.10(-3.11%) |
May 26, 2020 | 2.990 | 3.220 | 2.990 | 3.220 | 14,313 | +0.25(+8.56%) |
May 22, 2020 | 2.930 | 2.966 | 2.860 | 2.966 | 3,900 | +0.03(+1.06%) |
May 21, 2020 | 2.920 | 2.935 | 2.900 | 2.935 | 4,391 | +0.02(+0.51%) |
May 20, 2020 | 3.000 | 3.000 | 2.900 | 2.920 | 13,307 | +0.05(+1.74%) |
May 19, 2020 | 2.835 | 2.870 | 2.832 | 2.870 | 18,993 | +0.02(+0.70%) |
May 18, 2020 | 2.860 | 2.860 | 2.790 | 2.850 | 20,998 | +0.21(+8.03%) |
May 15, 2020 | 2.690 | 2.690 | 2.600 | 2.638 | 3,200 | +0.07(+2.65%) |
May 14, 2020 | 2.520 | 2.615 | 2.480 | 2.570 | 3,137 | +0.06(+2.39%) |
May 13, 2020 | 2.620 | 2.620 | 2.500 | 2.510 | 8,184 | -0.19(-7.04%) |
May 12, 2020 | 2.700 | 2.741 | 2.680 | 2.700 | 11,257 | +0.06(+2.27%) |
May 11, 2020 | 2.650 | 2.650 | 2.590 | 2.640 | 5,528 | -0.00(-0.19%) |
May 08, 2020 | 2.600 | 2.645 | 2.560 | 2.645 | 10,600 | +0.05(+1.90%) |
May 07, 2020 | 2.580 | 2.625 | 2.580 | 2.596 | 2,047 | +0.01(+0.41%) |
May 06, 2020 | 2.710 | 2.710 | 2.550 | 2.585 | 2,585 | -0.16(-5.66%) |
May 05, 2020 | 2.830 | 2.830 | 2.665 | 2.740 | 10,189 | +0.02(+0.73%) |
May 04, 2020 | 2.750 | 2.750 | 2.700 | 2.720 | 2,538 | +0.07(+2.76%) |
May 01, 2020 | 2.760 | 2.760 | 2.586 | 2.647 | 17,900 | -0.15(-5.46%) |
Apr 30, 2020 | 2.865 | 2.870 | 2.777 | 2.800 | 3,031 | -0.04(-1.40%) |
Apr 29, 2020 | 2.730 | 2.890 | 2.700 | 2.840 | 10,884 | +0.24(+9.44%) |
Apr 28, 2020 | 2.585 | 2.630 | 2.540 | 2.595 | 3,111 | +0.10(+4.01%) |
Apr 27, 2020 | 2.490 | 2.505 | 2.445 | 2.495 | 8,258 | -0.00(-0.20%) |
Apr 24, 2020 | 2.610 | 2.610 | 2.458 | 2.500 | 3,800 | +0.00(+0.12%) |
Apr 23, 2020 | 2.450 | 2.530 | 2.431 | 2.497 | 5,256 | +0.15(+6.45%) |
Apr 22, 2020 | 2.390 | 2.430 | 2.346 | 2.346 | 9,694 | -0.01(-0.43%) |
Apr 21, 2020 | 2.270 | 2.390 | 2.261 | 2.356 | 13,043 | +0.10(+4.25%) |
Apr 20, 2020 | 2.260 | 2.326 | 2.166 | 2.260 | 15,693 | +0.00(+0.22%) |
Apr 17, 2020 | 2.180 | 2.255 | 2.160 | 2.255 | 6,100 | +0.15(+7.13%) |
Apr 16, 2020 | 2.114 | 2.139 | 2.070 | 2.105 | 12,287 | +0.02(+0.96%) |
Apr 15, 2020 | 2.160 | 2.160 | 2.050 | 2.085 | 7,098 | -0.04(-1.65%) |
Apr 14, 2020 | 2.092 | 2.196 | 2.070 | 2.120 | 7,385 | +0.07(+3.41%) |
Apr 13, 2020 | 2.130 | 2.130 | 2.030 | 2.050 | 4,410 | -0.02(-0.73%) |
Apr 09, 2020 | 2.120 | 2.150 | 2.000 | 2.065 | 10,100 | +0.03(+1.47%) |
Apr 08, 2020 | 2.100 | 2.100 | 2.035 | 2.035 | 5,672 | -0.02(-0.79%) |
Apr 07, 2020 | 2.040 | 2.140 | 2.040 | 2.051 | 5,083 | +0.07(+3.31%) |
Apr 06, 2020 | 1.980 | 2.000 | 1.980 | 1.985 | 3,150 | +0.11(+5.89%) |
Apr 03, 2020 | 1.860 | 1.875 | 1.800 | 1.875 | 2,500 | +0.03(+1.90%) |
Apr 02, 2020 | 1.870 | 2.000 | 1.830 | 1.840 | 96,654 | -0.14(-7.26%) |
Apr 01, 2020 | 1.950 | 2.082 | 1.950 | 1.984 | 8,406 | +0.06(+3.33%) |
Mar 31, 2020 | 1.860 | 1.920 | 1.860 | 1.920 | 1,065 | +0.14(+7.97%) |
Mar 30, 2020 | 1.880 | 1.880 | 1.770 | 1.778 | 7,102 | -0.08(-4.26%) |
Mar 27, 2020 | 1.850 | 1.930 | 1.829 | 1.857 | 16,700 | -0.11(-5.71%) |
Mar 26, 2020 | 1.900 | 2.034 | 1.900 | 1.970 | 5,172 | +0.06(+3.03%) |
Mar 25, 2020 | 1.930 | 1.930 | 1.820 | 1.912 | 9,973 | +0.06(+3.38%) |
Mar 24, 2020 | 2.000 | 2.000 | 1.806 | 1.849 | 6,922 | -0.06(-3.34%) |
Mar 23, 2020 | 1.910 | 2.000 | 1.910 | 1.913 | 8,209 | -0.01(-0.41%) |
Mar 20, 2020 | 2.039 | 2.060 | 1.921 | 1.921 | 3,400 | +0.14(+7.94%) |
Mar 19, 2020 | 1.620 | 1.830 | 1.610 | 1.780 | 23,387 | +0.18(+11.25%) |
Mar 18, 2020 | 1.900 | 1.910 | 1.600 | 1.600 | 6,524 | -0.24(-13.28%) |
Mar 17, 2020 | 2.010 | 2.010 | 1.845 | 1.845 | 3,945 | -0.26(-12.14%) |
Mar 16, 2020 | 2.340 | 2.340 | 2.054 | 2.100 | 22,414 | -0.25(-10.64%) |
Mar 13, 2020 | 2.270 | 2.350 | 2.194 | 2.350 | 25,400 | +0.14(+6.33%) |
Mar 12, 2020 | 2.490 | 2.490 | 2.210 | 2.210 | 8,966 | -0.40(-15.46%) |
Mar 11, 2020 | 2.600 | 2.614 | 2.600 | 2.614 | 2,677 | -0.05(-1.92%) |
Mar 10, 2020 | 2.780 | 2.780 | 2.320 | 2.665 | 10,772 | +0.06(+2.12%) |
Mar 09, 2020 | 3.200 | 3.200 | 2.536 | 2.610 | 14,220 | -0.74(-22.09%) |
Mar 06, 2020 | 3.620 | 3.620 | 3.350 | 3.350 | 5,500 | -0.26(-7.08%) |
Mar 05, 2020 | 3.646 | 3.650 | 3.600 | 3.605 | 3,603 | -0.14(-3.61%) |
Mar 04, 2020 | 3.870 | 3.870 | 3.700 | 3.740 | 2,539 | +0.02(+0.54%) |
Mar 03, 2020 | 3.890 | 3.890 | 3.720 | 3.720 | 3,176 | -0.06(-1.47%) |