Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.270 | 2.480 | 2.270 | 2.355 | 22,100 | +0.06(+2.39%) |
May 28, 2020 | 2.650 | 2.741 | 2.280 | 2.300 | 25,485 | -0.31(-11.88%) |
May 27, 2020 | 3.090 | 3.090 | 2.610 | 2.610 | 21,370 | -0.49(-15.81%) |
May 26, 2020 | 3.260 | 3.260 | 3.080 | 3.100 | 8,217 | -0.15(-4.58%) |
May 22, 2020 | 3.220 | 3.250 | 3.219 | 3.249 | 6,000 | +0.07(+2.17%) |
May 21, 2020 | 3.160 | 3.180 | 3.150 | 3.180 | 4,020 | +0.08(+2.58%) |
May 20, 2020 | 3.050 | 3.320 | 3.020 | 3.100 | 41,931 | +0.08(+2.65%) |
May 19, 2020 | 2.960 | 3.020 | 2.960 | 3.020 | 1,874 | +0.00(+0.04%) |
May 18, 2020 | 2.880 | 3.020 | 2.880 | 3.019 | 3,469 | -0.00(-0.04%) |
May 15, 2020 | 3.050 | 3.050 | 3.009 | 3.020 | 2,000 | -0.01(-0.33%) |
May 14, 2020 | 2.860 | 3.030 | 2.860 | 3.030 | 6,841 | +0.03(+1.00%) |
May 13, 2020 | 3.150 | 3.150 | 3.000 | 3.000 | 7,931 | -0.15(-4.76%) |
May 12, 2020 | 3.150 | 3.150 | 3.140 | 3.150 | 2,623 | +0.01(+0.32%) |
May 11, 2020 | 3.150 | 3.150 | 3.140 | 3.140 | 7,596 | +0.00(+0.14%) |
May 08, 2020 | 3.150 | 3.150 | 3.120 | 3.136 | 14,600 | +0.03(+0.82%) |
May 07, 2020 | 3.160 | 3.160 | 3.087 | 3.110 | 10,778 | -0.03(-0.96%) |
May 06, 2020 | 3.175 | 3.175 | 3.130 | 3.140 | 9,537 | -0.01(-0.32%) |
May 05, 2020 | 3.300 | 3.345 | 3.150 | 3.150 | 8,814 | -0.15(-4.55%) |
May 04, 2020 | 3.200 | 3.300 | 3.103 | 3.300 | 3,635 | +0.10(+3.12%) |
May 01, 2020 | 3.340 | 3.340 | 3.197 | 3.200 | 5,000 | -0.09(-2.74%) |
Apr 30, 2020 | 3.240 | 3.400 | 3.240 | 3.290 | 6,266 | -0.11(-3.24%) |
Apr 29, 2020 | 3.510 | 3.510 | 3.300 | 3.400 | 11,750 | -0.11(-3.02%) |
Apr 28, 2020 | 3.560 | 3.570 | 3.500 | 3.506 | 8,795 | -0.05(-1.52%) |
Apr 27, 2020 | 3.560 | 3.581 | 3.550 | 3.560 | 5,653 | +0.01(+0.28%) |
Apr 24, 2020 | 3.649 | 3.650 | 3.540 | 3.550 | 7,800 | -0.09(-2.48%) |
Apr 23, 2020 | 3.800 | 3.800 | 3.620 | 3.640 | 9,177 | -0.16(-4.21%) |
Apr 22, 2020 | 3.760 | 3.800 | 3.760 | 3.800 | 12,589 | +0.05(+1.33%) |
Apr 21, 2020 | 3.750 | 3.790 | 3.750 | 3.750 | 12,871 | +0.01(+0.27%) |
Apr 20, 2020 | 3.750 | 3.750 | 3.710 | 3.740 | 8,244 | +0.03(+0.81%) |
Apr 17, 2020 | 3.790 | 3.793 | 3.690 | 3.710 | 11,300 | +0.02(+0.54%) |
Apr 16, 2020 | 3.670 | 3.800 | 3.670 | 3.690 | 9,447 | +0.02(+0.54%) |
Apr 15, 2020 | 3.460 | 3.720 | 3.460 | 3.670 | 17,776 | -0.04(-1.08%) |
Apr 14, 2020 | 3.750 | 3.750 | 3.700 | 3.710 | 14,226 | +0.03(+0.82%) |
Apr 13, 2020 | 3.660 | 3.700 | 3.620 | 3.680 | 18,772 | +0.07(+1.94%) |
Apr 09, 2020 | 3.640 | 3.650 | 3.590 | 3.610 | 24,900 | +0.02(+0.56%) |
Apr 08, 2020 | 3.470 | 3.590 | 3.470 | 3.590 | 24,434 | +0.12(+3.46%) |
Apr 07, 2020 | 3.470 | 3.470 | 3.440 | 3.470 | 24,464 | +0.09(+2.66%) |
Apr 06, 2020 | 3.470 | 3.470 | 3.370 | 3.380 | 15,927 | +0.07(+2.11%) |
Apr 03, 2020 | 3.460 | 3.460 | 3.260 | 3.310 | 20,200 | +0.09(+2.80%) |
Apr 02, 2020 | 3.230 | 3.310 | 3.180 | 3.220 | 22,707 | +0.20(+6.62%) |
Apr 01, 2020 | 3.010 | 3.070 | 2.980 | 3.020 | 16,287 | +0.06(+2.03%) |
Mar 31, 2020 | 2.900 | 3.180 | 2.900 | 2.960 | 25,561 | +0.10(+3.50%) |
Mar 30, 2020 | 3.090 | 3.090 | 2.800 | 2.860 | 30,490 | -0.24(-7.74%) |
Mar 27, 2020 | 3.300 | 3.430 | 3.100 | 3.100 | 40,500 | -0.55(-15.07%) |
Mar 26, 2020 | 3.520 | 3.750 | 3.400 | 3.650 | 29,104 | +0.07(+1.96%) |
Mar 25, 2020 | 3.790 | 3.820 | 3.550 | 3.580 | 38,488 | -0.25(-6.53%) |
Mar 24, 2020 | 3.190 | 3.990 | 3.190 | 3.830 | 48,383 | +0.52(+15.71%) |
Mar 23, 2020 | 3.650 | 3.790 | 3.222 | 3.310 | 70,932 | -0.41(-11.02%) |
Mar 20, 2020 | 4.300 | 4.440 | 3.660 | 3.720 | 179,900 | -0.46(-11.00%) |
Mar 19, 2020 | 4.200 | 4.580 | 4.180 | 4.180 | 143,479 | +0.01(+0.24%) |
Mar 18, 2020 | 3.910 | 4.300 | 3.860 | 4.170 | 150,308 | +0.32(+8.31%) |
Mar 17, 2020 | 3.830 | 3.990 | 3.620 | 3.850 | 82,354 | +0.24(+6.65%) |
Mar 16, 2020 | 3.750 | 3.870 | 3.181 | 3.610 | 110,461 | -0.07(-1.90%) |
Mar 13, 2020 | 4.370 | 4.550 | 3.260 | 3.680 | 224,300 | -0.50(-11.96%) |
Mar 12, 2020 | 4.540 | 4.990 | 3.880 | 4.180 | 372,190 | +0.33(+8.57%) |
Mar 11, 2020 | 2.800 | 4.000 | 2.800 | 3.850 | 523,997 | +1.14(+42.07%) |
Mar 10, 2020 | 2.150 | 2.710 | 2.070 | 2.710 | 242,381 | +0.74(+37.56%) |
Mar 09, 2020 | 1.950 | 1.990 | 1.910 | 1.970 | 53,614 | +0.07(+3.68%) |
Mar 06, 2020 | 1.920 | 1.950 | 1.840 | 1.900 | 34,900 | +0.07(+3.83%) |
Mar 05, 2020 | 1.880 | 1.940 | 1.810 | 1.830 | 85,124 | -0.04(-2.14%) |
Mar 04, 2020 | 1.740 | 1.950 | 1.720 | 1.870 | 77,008 | +0.13(+7.34%) |
Mar 03, 2020 | 1.880 | 1.940 | 1.740 | 1.742 | 93,566 | -0.04(-2.12%) |