Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.607 | 3.614 | 3.578 | 3.607 | 22,588 | +0.01(+0.39%) |
May 28, 2020 | 3.579 | 3.642 | 3.493 | 3.593 | 27,545 | +0.03(+0.88%) |
May 27, 2020 | 3.566 | 3.579 | 3.545 | 3.562 | 14,295 | +0.00(+0.10%) |
May 26, 2020 | 3.531 | 3.583 | 3.531 | 3.559 | 27,096 | +0.08(+2.40%) |
May 22, 2020 | 3.433 | 3.572 | 3.433 | 3.475 | 11,078 | -0.01(-0.40%) |
May 21, 2020 | 3.489 | 3.496 | 3.475 | 3.489 | 12,646 | +0.03(+1.01%) |
May 20, 2020 | 3.440 | 3.475 | 3.440 | 3.454 | 9,044 | +0.02(+0.61%) |
May 19, 2020 | 3.433 | 3.443 | 3.378 | 3.433 | 26,414 | +0.00(+0.00%) |
May 18, 2020 | 3.413 | 3.433 | 3.392 | 3.433 | 11,022 | +0.08(+2.49%) |
May 15, 2020 | 3.288 | 3.364 | 3.288 | 3.350 | 24,027 | +0.00(+0.00%) |
May 14, 2020 | 3.281 | 3.364 | 3.232 | 3.350 | 15,528 | -0.01(-0.23%) |
May 13, 2020 | 3.385 | 3.426 | 3.350 | 3.358 | 38,928 | -0.08(-2.40%) |
May 12, 2020 | 3.524 | 3.524 | 3.440 | 3.440 | 9,484 | -0.01(-0.19%) |
May 11, 2020 | 3.433 | 3.468 | 3.420 | 3.447 | 25,831 | +0.02(+0.60%) |
May 08, 2020 | 3.385 | 3.461 | 3.385 | 3.426 | 48,738 | +0.01(+0.41%) |
May 07, 2020 | 3.433 | 3.433 | 3.385 | 3.413 | 16,795 | +0.01(+0.41%) |
May 06, 2020 | 3.406 | 3.419 | 3.385 | 3.399 | 10,703 | +0.02(+0.61%) |
May 05, 2020 | 3.350 | 3.461 | 3.350 | 3.378 | 58,963 | +0.00(+0.00%) |
May 04, 2020 | 3.392 | 3.392 | 3.330 | 3.378 | 29,172 | +0.01(+0.41%) |
May 01, 2020 | 3.344 | 3.381 | 3.344 | 3.364 | 15,085 | -0.03(-1.01%) |
Apr 30, 2020 | 3.447 | 3.447 | 3.371 | 3.399 | 9,673 | -0.01(-0.40%) |
Apr 29, 2020 | 3.344 | 3.419 | 3.344 | 3.413 | 19,122 | +0.07(+2.06%) |
Apr 28, 2020 | 3.378 | 3.403 | 3.337 | 3.344 | 12,445 | +0.00(+0.00%) |
Apr 27, 2020 | 3.350 | 3.350 | 3.344 | 3.344 | 16,588 | +0.01(+0.21%) |
Apr 24, 2020 | 3.337 | 3.344 | 3.302 | 3.337 | 7,542 | +0.03(+1.04%) |
Apr 23, 2020 | 3.240 | 3.330 | 3.240 | 3.302 | 12,879 | +0.03(+1.05%) |
Apr 22, 2020 | 3.240 | 3.344 | 3.240 | 3.268 | 44,430 | -0.01(-0.42%) |
Apr 21, 2020 | 3.275 | 3.302 | 3.116 | 3.282 | 101,789 | -0.09(-2.66%) |
Apr 20, 2020 | 3.406 | 3.461 | 3.247 | 3.371 | 11,930 | -0.04(-1.21%) |
Apr 17, 2020 | 3.537 | 3.537 | 3.392 | 3.413 | 47,723 | +0.01(+0.41%) |
Apr 16, 2020 | 3.419 | 3.447 | 3.395 | 3.399 | 37,329 | +0.03(+0.76%) |
Apr 15, 2020 | 3.346 | 3.392 | 3.346 | 3.373 | 3,340 | -0.03(-0.76%) |
Apr 14, 2020 | 3.330 | 3.440 | 3.330 | 3.399 | 30,288 | +0.07(+2.09%) |
Apr 13, 2020 | 3.329 | 3.357 | 3.288 | 3.329 | 86,012 | -0.01(-0.41%) |
Apr 09, 2020 | 3.363 | 3.473 | 3.322 | 3.343 | 38,471 | +0.01(+0.41%) |
Apr 08, 2020 | 3.179 | 3.329 | 3.162 | 3.329 | 62,728 | +0.16(+4.96%) |
Apr 07, 2020 | 3.104 | 3.213 | 3.025 | 3.172 | 87,392 | +0.14(+4.74%) |
Apr 06, 2020 | 2.940 | 3.186 | 2.940 | 3.028 | 91,368 | +0.12(+3.99%) |
Apr 03, 2020 | 3.083 | 3.083 | 2.885 | 2.912 | 35,838 | -0.18(-5.75%) |
Apr 02, 2020 | 2.974 | 3.124 | 2.974 | 3.090 | 17,157 | +0.05(+1.57%) |
Apr 01, 2020 | 3.169 | 3.261 | 2.996 | 3.042 | 45,798 | -0.24(-7.29%) |
Mar 31, 2020 | 3.240 | 3.363 | 3.240 | 3.281 | 17,832 | -0.02(-0.68%) |
Mar 30, 2020 | 3.278 | 3.343 | 3.247 | 3.304 | 8,953 | +0.01(+0.37%) |
Mar 27, 2020 | 3.384 | 3.384 | 3.222 | 3.292 | 20,479 | -0.11(-3.31%) |
Mar 26, 2020 | 3.076 | 3.493 | 3.072 | 3.404 | 44,299 | +0.38(+12.42%) |
Mar 25, 2020 | 2.899 | 3.076 | 2.803 | 3.028 | 59,793 | +0.32(+11.87%) |
Mar 24, 2020 | 2.564 | 2.810 | 2.564 | 2.707 | 41,895 | +0.28(+11.55%) |
Mar 23, 2020 | 2.864 | 2.864 | 2.372 | 2.427 | 73,522 | -0.34(-12.35%) |
Mar 20, 2020 | 2.839 | 2.964 | 2.745 | 2.769 | 57,195 | +0.16(+6.30%) |
Mar 19, 2020 | 2.317 | 2.605 | 2.317 | 2.605 | 73,876 | +0.38(+16.87%) |
Mar 18, 2020 | 2.844 | 2.946 | 2.147 | 2.229 | 148,397 | -1.16(-34.14%) |
Mar 17, 2020 | 3.425 | 3.521 | 3.384 | 3.384 | 24,671 | -0.01(-0.25%) |
Mar 16, 2020 | 3.521 | 3.589 | 3.393 | 3.393 | 35,528 | -0.26(-7.22%) |
Mar 13, 2020 | 3.420 | 3.657 | 3.386 | 3.657 | 77,530 | +0.22(+6.40%) |
Mar 12, 2020 | 3.690 | 3.705 | 3.416 | 3.437 | 46,772 | -0.32(-8.56%) |
Mar 11, 2020 | 3.894 | 3.894 | 3.690 | 3.758 | 20,137 | -0.14(-3.48%) |
Mar 10, 2020 | 3.914 | 4.120 | 3.778 | 3.894 | 62,373 | -0.01(-0.35%) |
Mar 09, 2020 | 4.178 | 4.178 | 3.894 | 3.907 | 40,295 | -0.34(-7.97%) |
Mar 06, 2020 | 4.219 | 4.273 | 4.063 | 4.246 | 19,936 | -0.07(-1.72%) |
Mar 05, 2020 | 4.280 | 4.327 | 4.212 | 4.320 | 34,348 | +0.03(+0.79%) |
Mar 04, 2020 | 4.266 | 4.286 | 4.242 | 4.286 | 35,546 | +0.07(+1.61%) |
Mar 03, 2020 | 4.286 | 4.286 | 4.212 | 4.219 | 32,492 | +0.05(+1.30%) |