Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.665 | 3.716 | 3.541 | 3.680 | 361,350 | +0.04(+1.20%) |
May 28, 2020 | 3.658 | 3.658 | 3.600 | 3.636 | 102,962 | +0.00(+0.00%) |
May 27, 2020 | 3.585 | 3.636 | 3.534 | 3.636 | 285,586 | +0.10(+2.89%) |
May 26, 2020 | 3.512 | 3.534 | 3.425 | 3.534 | 125,844 | +0.11(+3.19%) |
May 22, 2020 | 3.388 | 3.439 | 3.337 | 3.425 | 146,022 | +0.04(+1.08%) |
May 21, 2020 | 3.366 | 3.476 | 3.366 | 3.388 | 239,550 | -0.01(-0.21%) |
May 20, 2020 | 3.454 | 3.512 | 3.366 | 3.396 | 325,226 | +0.04(+1.30%) |
May 19, 2020 | 3.315 | 3.374 | 3.272 | 3.352 | 238,894 | +0.08(+2.45%) |
May 18, 2020 | 3.170 | 3.286 | 3.097 | 3.272 | 1,151,612 | +0.11(+3.46%) |
May 15, 2020 | 3.170 | 3.170 | 3.068 | 3.162 | 145,061 | +0.07(+2.36%) |
May 14, 2020 | 3.024 | 3.097 | 2.893 | 3.090 | 153,836 | +0.01(+0.24%) |
May 13, 2020 | 3.206 | 3.250 | 3.031 | 3.082 | 205,838 | -0.14(-4.30%) |
May 12, 2020 | 3.243 | 3.294 | 3.221 | 3.221 | 184,931 | +0.01(+0.23%) |
May 11, 2020 | 3.243 | 3.261 | 3.195 | 3.213 | 67,428 | -0.07(-2.22%) |
May 08, 2020 | 3.221 | 3.286 | 3.192 | 3.286 | 145,885 | +0.11(+3.44%) |
May 07, 2020 | 3.221 | 3.272 | 3.177 | 3.177 | 92,313 | -0.01(-0.46%) |
May 06, 2020 | 3.286 | 3.335 | 3.192 | 3.192 | 152,140 | -0.10(-3.10%) |
May 05, 2020 | 3.403 | 3.410 | 3.286 | 3.294 | 207,671 | +0.01(+0.22%) |
May 04, 2020 | 3.031 | 3.294 | 2.973 | 3.286 | 201,628 | +0.00(+0.00%) |
May 01, 2020 | 3.432 | 3.432 | 3.250 | 3.286 | 140,258 | -0.12(-3.48%) |
Apr 30, 2020 | 3.614 | 3.614 | 3.354 | 3.405 | 219,989 | -0.06(-1.67%) |
Apr 29, 2020 | 3.246 | 3.535 | 3.238 | 3.462 | 285,655 | +0.30(+9.36%) |
Apr 28, 2020 | 3.123 | 3.238 | 3.123 | 3.166 | 154,942 | +0.05(+1.62%) |
Apr 27, 2020 | 3.087 | 3.141 | 3.022 | 3.115 | 218,517 | +0.01(+0.23%) |
Apr 24, 2020 | 3.144 | 3.173 | 3.079 | 3.108 | 258,835 | +0.03(+0.94%) |
Apr 23, 2020 | 3.022 | 3.115 | 3.019 | 3.079 | 283,595 | +0.07(+2.40%) |
Apr 22, 2020 | 2.935 | 3.043 | 2.834 | 3.007 | 489,128 | +0.13(+4.52%) |
Apr 21, 2020 | 2.747 | 2.985 | 2.682 | 2.877 | 618,877 | -0.04(-1.24%) |
Apr 20, 2020 | 2.826 | 3.050 | 2.826 | 2.913 | 226,904 | -0.09(-2.89%) |
Apr 17, 2020 | 2.971 | 3.007 | 2.841 | 3.000 | 373,242 | +0.05(+1.72%) |
Apr 16, 2020 | 3.022 | 3.087 | 2.862 | 2.949 | 390,409 | -0.07(-2.39%) |
Apr 15, 2020 | 3.029 | 3.058 | 2.913 | 3.022 | 322,963 | -0.06(-1.88%) |
Apr 14, 2020 | 2.964 | 3.079 | 2.920 | 3.079 | 284,641 | +0.17(+5.97%) |
Apr 13, 2020 | 3.065 | 3.065 | 2.899 | 2.906 | 315,502 | +0.01(+0.25%) |
Apr 09, 2020 | 2.935 | 3.105 | 2.797 | 2.899 | 301,859 | +0.14(+5.25%) |
Apr 08, 2020 | 2.711 | 2.790 | 2.696 | 2.754 | 161,469 | +0.08(+2.97%) |
Apr 07, 2020 | 2.675 | 2.848 | 2.675 | 2.675 | 352,810 | +0.07(+2.78%) |
Apr 06, 2020 | 2.617 | 2.653 | 2.494 | 2.602 | 306,214 | +0.02(+0.84%) |
Apr 03, 2020 | 2.747 | 2.761 | 2.429 | 2.581 | 530,812 | -0.08(-2.99%) |
Apr 02, 2020 | 2.458 | 2.812 | 2.458 | 2.660 | 586,447 | +0.24(+9.85%) |
Apr 01, 2020 | 2.407 | 2.554 | 2.371 | 2.422 | 456,360 | -0.13(-4.96%) |
Mar 31, 2020 | 2.477 | 2.583 | 2.423 | 2.548 | 469,736 | +0.12(+5.11%) |
Mar 30, 2020 | 2.541 | 2.562 | 2.194 | 2.424 | 333,790 | -0.08(-3.25%) |
Mar 27, 2020 | 2.583 | 2.612 | 2.428 | 2.506 | 391,498 | -0.16(-5.85%) |
Mar 26, 2020 | 2.767 | 2.824 | 2.605 | 2.661 | 495,338 | -0.01(-0.26%) |
Mar 25, 2020 | 2.619 | 2.782 | 2.456 | 2.668 | 509,817 | +0.23(+9.59%) |
Mar 24, 2020 | 2.336 | 2.619 | 2.265 | 2.435 | 259,976 | +0.31(+14.67%) |
Mar 23, 2020 | 2.612 | 2.647 | 2.123 | 2.123 | 433,931 | -0.57(-21.26%) |
Mar 20, 2020 | 2.810 | 3.192 | 2.668 | 2.697 | 386,270 | +0.06(+2.42%) |
Mar 19, 2020 | 2.484 | 2.789 | 2.371 | 2.633 | 605,207 | +0.27(+11.38%) |
Mar 18, 2020 | 2.718 | 2.916 | 1.840 | 2.364 | 972,739 | -0.45(-16.08%) |
Mar 17, 2020 | 3.150 | 3.178 | 2.767 | 2.817 | 760,379 | -0.34(-10.76%) |
Mar 16, 2020 | 3.263 | 3.419 | 3.072 | 3.157 | 1,394,826 | -0.39(-10.98%) |
Mar 13, 2020 | 2.874 | 3.617 | 2.874 | 3.546 | 993,226 | +0.77(+27.81%) |
Mar 12, 2020 | 3.065 | 3.065 | 1.946 | 2.775 | 923,319 | -0.87(-23.88%) |
Mar 11, 2020 | 3.957 | 3.978 | 3.574 | 3.645 | 468,404 | -0.38(-9.49%) |
Mar 10, 2020 | 4.218 | 4.558 | 3.563 | 4.027 | 513,524 | +0.01(+0.18%) |
Mar 09, 2020 | 4.480 | 4.572 | 3.992 | 4.020 | 568,179 | -1.26(-23.86%) |
Mar 06, 2020 | 5.492 | 5.492 | 5.255 | 5.280 | 514,980 | -0.30(-5.33%) |
Mar 05, 2020 | 5.677 | 5.719 | 5.535 | 5.577 | 303,492 | -0.17(-2.96%) |
Mar 04, 2020 | 5.705 | 5.769 | 5.683 | 5.747 | 242,131 | +0.11(+2.01%) |
Mar 03, 2020 | 5.733 | 5.853 | 5.542 | 5.634 | 250,160 | -0.06(-1.12%) |