Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.158 | 3.361 | 2.655 | 2.682 | 158,242 | -0.64(-19.36%) |
May 28, 2020 | 3.149 | 3.326 | 3.026 | 3.326 | 10,588 | +0.13(+4.14%) |
May 27, 2020 | 3.299 | 3.299 | 3.044 | 3.194 | 13,468 | +0.10(+3.28%) |
May 26, 2020 | 3.176 | 3.299 | 3.035 | 3.092 | 10,240 | +0.06(+1.89%) |
May 22, 2020 | 3.331 | 3.331 | 3.026 | 3.035 | 6,687 | -0.23(-7.03%) |
May 21, 2020 | 3.396 | 3.591 | 3.167 | 3.264 | 6,000 | +0.00(+0.00%) |
May 20, 2020 | 3.326 | 3.661 | 3.264 | 3.264 | 29,960 | -0.02(-0.54%) |
May 19, 2020 | 3.239 | 3.485 | 3.138 | 3.282 | 10,404 | +0.07(+2.28%) |
May 18, 2020 | 3.246 | 3.476 | 3.123 | 3.209 | 3,748 | +0.12(+3.92%) |
May 15, 2020 | 3.273 | 3.414 | 3.088 | 3.088 | 2,947 | -0.08(-2.51%) |
May 14, 2020 | 3.123 | 3.349 | 3.123 | 3.167 | 4,545 | -0.15(-4.52%) |
May 13, 2020 | 3.335 | 3.617 | 3.123 | 3.317 | 20,572 | -0.01(-0.27%) |
May 12, 2020 | 3.529 | 3.546 | 3.326 | 3.326 | 15,790 | -0.20(-5.75%) |
May 11, 2020 | 3.670 | 3.670 | 3.432 | 3.529 | 3,059 | -0.14(-3.85%) |
May 08, 2020 | 3.583 | 3.670 | 3.583 | 3.670 | 1,246 | +0.06(+1.71%) |
May 07, 2020 | 3.594 | 3.626 | 3.594 | 3.608 | 3,076 | -0.02(-0.49%) |
May 06, 2020 | 3.432 | 3.793 | 3.432 | 3.626 | 3,584 | -0.02(-0.48%) |
May 05, 2020 | 3.317 | 3.811 | 3.317 | 3.643 | 12,741 | -0.11(-2.82%) |
May 04, 2020 | 3.352 | 3.749 | 3.352 | 3.749 | 5,354 | +0.28(+8.14%) |
May 01, 2020 | 3.344 | 3.529 | 3.344 | 3.467 | 1,927 | -0.30(-7.96%) |
Apr 30, 2020 | 3.767 | 3.767 | 3.767 | 3.767 | 457 | +0.05(+1.43%) |
Apr 29, 2020 | 4.005 | 4.005 | 3.564 | 3.714 | 9,756 | +0.01(+0.24%) |
Apr 28, 2020 | 3.626 | 3.753 | 3.423 | 3.705 | 4,687 | +0.24(+6.87%) |
Apr 27, 2020 | 3.666 | 3.666 | 3.321 | 3.467 | 4,793 | -0.03(-0.91%) |
Apr 24, 2020 | 3.255 | 3.499 | 3.238 | 3.499 | 6,234 | +0.17(+5.20%) |
Apr 23, 2020 | 3.414 | 3.583 | 3.264 | 3.326 | 8,495 | -0.15(-4.31%) |
Apr 22, 2020 | 3.408 | 3.732 | 3.408 | 3.476 | 20,664 | -0.04(-1.25%) |
Apr 21, 2020 | 3.635 | 3.635 | 3.383 | 3.520 | 1,127 | -0.07(-1.99%) |
Apr 20, 2020 | 3.937 | 3.937 | 3.538 | 3.591 | 2,636 | -0.16(-4.21%) |
Apr 17, 2020 | 3.874 | 4.040 | 3.564 | 3.749 | 6,687 | +0.10(+2.68%) |
Apr 16, 2020 | 3.943 | 3.943 | 3.626 | 3.651 | 12,731 | -0.21(-5.45%) |
Apr 15, 2020 | 3.905 | 3.905 | 3.834 | 3.862 | 1,678 | -0.02(-0.45%) |
Apr 14, 2020 | 3.782 | 3.882 | 3.723 | 3.879 | 4,506 | +0.08(+2.03%) |
Apr 13, 2020 | 3.873 | 3.882 | 3.793 | 3.802 | 4,704 | +0.01(+0.23%) |
Apr 09, 2020 | 3.882 | 4.167 | 3.749 | 3.793 | 66,085 | +0.05(+1.42%) |
Apr 08, 2020 | 3.679 | 3.970 | 3.555 | 3.740 | 15,147 | +0.11(+2.91%) |
Apr 07, 2020 | 3.917 | 4.032 | 3.529 | 3.635 | 12,719 | +0.01(+0.24%) |
Apr 06, 2020 | 3.882 | 3.882 | 3.441 | 3.626 | 43,703 | +0.27(+8.16%) |
Apr 03, 2020 | 3.529 | 3.597 | 3.352 | 3.352 | 5,667 | -0.15(-4.28%) |
Apr 02, 2020 | 3.335 | 3.961 | 3.273 | 3.502 | 150,738 | +0.28(+8.76%) |
Apr 01, 2020 | 3.211 | 3.432 | 3.096 | 3.220 | 18,707 | -0.30(-8.52%) |
Mar 31, 2020 | 3.652 | 3.696 | 3.352 | 3.520 | 152,821 | +0.04(+1.01%) |
Mar 30, 2020 | 2.823 | 3.855 | 2.823 | 3.485 | 60,256 | +0.57(+19.70%) |
Mar 27, 2020 | 2.973 | 3.884 | 2.885 | 2.911 | 42,054 | -0.19(-5.98%) |
Mar 26, 2020 | 3.529 | 3.970 | 3.096 | 3.096 | 27,821 | -0.11(-3.57%) |
Mar 25, 2020 | 3.104 | 3.390 | 2.920 | 3.211 | 6,194 | +0.08(+2.68%) |
Mar 24, 2020 | 3.158 | 3.502 | 2.894 | 3.127 | 10,286 | +0.13(+4.26%) |
Mar 23, 2020 | 3.291 | 3.344 | 2.999 | 2.999 | 6,895 | -0.31(-9.33%) |
Mar 20, 2020 | 3.449 | 3.524 | 3.202 | 3.308 | 101,111 | -0.06(-1.84%) |
Mar 19, 2020 | 3.220 | 3.617 | 3.132 | 3.370 | 12,846 | +0.49(+16.88%) |
Mar 18, 2020 | 3.242 | 3.312 | 2.727 | 2.883 | 13,594 | -0.86(-22.92%) |
Mar 17, 2020 | 3.741 | 3.741 | 3.741 | 3.741 | 705 | -0.13(-3.40%) |
Mar 16, 2020 | 4.348 | 4.348 | 3.624 | 3.872 | 7,278 | -0.26(-6.25%) |
Mar 13, 2020 | 4.021 | 4.551 | 4.021 | 4.130 | 37,342 | +0.22(+5.58%) |
Mar 12, 2020 | 4.286 | 4.286 | 3.608 | 3.912 | 33,654 | -0.46(-10.52%) |
Mar 11, 2020 | 4.450 | 4.450 | 4.278 | 4.372 | 6,357 | -0.12(-2.60%) |
Mar 10, 2020 | 4.863 | 4.863 | 4.481 | 4.489 | 10,007 | -0.12(-2.54%) |
Mar 09, 2020 | 4.380 | 4.676 | 4.309 | 4.606 | 6,390 | -0.21(-4.37%) |
Mar 06, 2020 | 4.559 | 4.816 | 4.559 | 4.816 | 3,464 | +0.16(+3.52%) |
Mar 05, 2020 | 4.730 | 4.847 | 4.604 | 4.652 | 2,497 | -0.17(-3.55%) |
Mar 04, 2020 | 4.847 | 4.959 | 4.804 | 4.824 | 4,746 | -0.11(-2.21%) |
Mar 03, 2020 | 4.995 | 5.096 | 4.730 | 4.933 | 14,166 | +0.10(+2.10%) |