Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.380 | 3.450 | 3.070 | 3.070 | 31,800 | -0.22(-6.69%) |
May 28, 2020 | 3.510 | 3.510 | 3.280 | 3.290 | 35,176 | -0.24(-6.80%) |
May 27, 2020 | 3.700 | 3.700 | 3.450 | 3.530 | 22,246 | -0.02(-0.56%) |
May 26, 2020 | 3.580 | 3.770 | 3.510 | 3.550 | 28,329 | +0.06(+1.72%) |
May 22, 2020 | 3.390 | 3.490 | 3.390 | 3.490 | 7,400 | +0.09(+2.65%) |
May 21, 2020 | 3.400 | 3.486 | 3.310 | 3.400 | 23,241 | +0.00(+0.00%) |
May 20, 2020 | 3.420 | 3.500 | 3.250 | 3.400 | 24,917 | +0.05(+1.49%) |
May 19, 2020 | 3.510 | 3.514 | 3.270 | 3.350 | 14,697 | -0.13(-3.74%) |
May 18, 2020 | 3.580 | 3.580 | 3.350 | 3.480 | 45,218 | +0.13(+3.88%) |
May 15, 2020 | 3.330 | 3.430 | 3.230 | 3.350 | 14,300 | +0.05(+1.52%) |
May 14, 2020 | 3.060 | 3.300 | 3.059 | 3.300 | 15,765 | +0.20(+6.45%) |
May 13, 2020 | 3.333 | 3.439 | 3.070 | 3.100 | 14,695 | -0.20(-6.06%) |
May 12, 2020 | 3.350 | 3.600 | 3.300 | 3.300 | 43,162 | -0.05(-1.49%) |
May 11, 2020 | 3.260 | 3.530 | 3.060 | 3.350 | 35,432 | +0.21(+6.69%) |
May 08, 2020 | 3.080 | 3.320 | 2.900 | 3.140 | 66,700 | +0.19(+6.44%) |
May 07, 2020 | 3.000 | 3.080 | 2.950 | 2.950 | 21,918 | +0.00(+0.00%) |
May 06, 2020 | 2.910 | 3.020 | 2.890 | 2.950 | 21,059 | +0.05(+1.72%) |
May 05, 2020 | 3.050 | 3.060 | 2.900 | 2.900 | 25,854 | -0.06(-2.03%) |
May 04, 2020 | 2.950 | 3.021 | 2.863 | 2.960 | 19,120 | +0.03(+1.02%) |
May 01, 2020 | 3.035 | 3.080 | 2.880 | 2.930 | 32,300 | -0.07(-2.33%) |
Apr 30, 2020 | 3.330 | 3.330 | 2.950 | 3.000 | 44,277 | -0.11(-3.54%) |
Apr 29, 2020 | 3.130 | 3.310 | 2.940 | 3.110 | 111,269 | +0.02(+0.65%) |
Apr 28, 2020 | 2.930 | 3.090 | 2.930 | 3.090 | 44,914 | +0.13(+4.39%) |
Apr 27, 2020 | 2.950 | 2.980 | 2.840 | 2.960 | 38,574 | +0.13(+4.59%) |
Apr 24, 2020 | 3.130 | 3.130 | 2.820 | 2.830 | 23,100 | -0.21(-6.91%) |
Apr 23, 2020 | 3.040 | 3.081 | 2.910 | 3.040 | 25,071 | -0.02(-0.65%) |
Apr 22, 2020 | 3.010 | 3.060 | 2.920 | 3.060 | 9,792 | +0.11(+3.73%) |
Apr 21, 2020 | 3.050 | 3.050 | 2.900 | 2.950 | 18,215 | -0.12(-3.91%) |
Apr 20, 2020 | 3.200 | 3.290 | 3.060 | 3.070 | 17,644 | -0.13(-4.06%) |
Apr 17, 2020 | 3.220 | 3.224 | 3.130 | 3.200 | 25,900 | +0.08(+2.56%) |
Apr 16, 2020 | 3.070 | 3.200 | 3.030 | 3.120 | 13,519 | +0.04(+1.30%) |
Apr 15, 2020 | 3.030 | 3.180 | 2.914 | 3.080 | 34,999 | +0.02(+0.65%) |
Apr 14, 2020 | 3.138 | 3.240 | 3.010 | 3.060 | 35,914 | -0.01(-0.33%) |
Apr 13, 2020 | 3.460 | 3.460 | 3.020 | 3.070 | 36,112 | -0.23(-6.97%) |
Apr 09, 2020 | 3.470 | 3.560 | 3.110 | 3.300 | 26,500 | -0.01(-0.30%) |
Apr 08, 2020 | 3.510 | 3.550 | 3.270 | 3.310 | 33,262 | -0.20(-5.70%) |
Apr 07, 2020 | 3.190 | 3.510 | 3.069 | 3.510 | 47,353 | +0.31(+9.69%) |
Apr 06, 2020 | 3.240 | 3.365 | 3.010 | 3.200 | 35,006 | +0.09(+2.89%) |
Apr 03, 2020 | 3.250 | 3.250 | 3.040 | 3.110 | 14,800 | -0.15(-4.60%) |
Apr 02, 2020 | 3.050 | 3.260 | 2.963 | 3.260 | 30,579 | +0.18(+5.84%) |
Apr 01, 2020 | 3.160 | 3.170 | 3.000 | 3.080 | 22,169 | -0.16(-4.94%) |
Mar 31, 2020 | 3.150 | 3.384 | 3.025 | 3.240 | 43,952 | +0.22(+7.28%) |
Mar 30, 2020 | 3.230 | 3.230 | 2.870 | 3.020 | 65,280 | -0.09(-2.89%) |
Mar 27, 2020 | 3.230 | 3.250 | 3.110 | 3.110 | 6,000 | -0.19(-5.76%) |
Mar 26, 2020 | 3.150 | 3.490 | 3.150 | 3.300 | 44,262 | +0.06(+1.85%) |
Mar 25, 2020 | 3.120 | 3.370 | 3.010 | 3.240 | 103,601 | +0.12(+3.85%) |
Mar 24, 2020 | 3.060 | 3.480 | 2.995 | 3.120 | 41,626 | +0.13(+4.35%) |
Mar 23, 2020 | 3.080 | 3.080 | 2.830 | 2.990 | 20,840 | -0.22(-6.85%) |
Mar 20, 2020 | 3.020 | 3.420 | 3.020 | 3.210 | 73,700 | +0.25(+8.45%) |
Mar 19, 2020 | 3.080 | 3.150 | 2.925 | 2.960 | 82,288 | -0.04(-1.33%) |
Mar 18, 2020 | 2.950 | 3.050 | 2.540 | 3.000 | 193,293 | -0.23(-7.12%) |
Mar 17, 2020 | 3.220 | 3.580 | 3.100 | 3.230 | 234,590 | -0.09(-2.71%) |
Mar 16, 2020 | 3.600 | 3.773 | 3.320 | 3.320 | 121,837 | -0.58(-14.87%) |
Mar 13, 2020 | 3.870 | 4.400 | 3.870 | 3.900 | 73,700 | -0.06(-1.52%) |
Mar 12, 2020 | 3.850 | 4.380 | 3.600 | 3.960 | 173,529 | -0.37(-8.55%) |
Mar 11, 2020 | 4.350 | 4.440 | 4.160 | 4.330 | 77,837 | -0.03(-0.69%) |
Mar 10, 2020 | 3.920 | 4.530 | 3.910 | 4.360 | 112,184 | +0.59(+15.65%) |
Mar 09, 2020 | 4.280 | 4.370 | 3.520 | 3.770 | 113,217 | -0.95(-20.13%) |
Mar 06, 2020 | 4.820 | 4.940 | 4.634 | 4.720 | 38,200 | -0.10(-2.07%) |
Mar 05, 2020 | 4.900 | 5.150 | 4.770 | 4.820 | 17,586 | -0.34(-6.59%) |
Mar 04, 2020 | 4.830 | 5.200 | 4.830 | 5.160 | 21,057 | +0.46(+9.79%) |
Mar 03, 2020 | 4.740 | 5.500 | 4.640 | 4.700 | 84,851 | +0.19(+4.21%) |