Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.080 | 3.270 | 3.080 | 3.170 | 164,300 | -0.25(-7.31%) |
May 28, 2020 | 3.600 | 3.600 | 3.330 | 3.420 | 184,543 | +0.27(+8.57%) |
May 27, 2020 | 3.100 | 3.200 | 3.100 | 3.150 | 154,058 | +0.18(+6.06%) |
May 26, 2020 | 3.040 | 3.040 | 2.960 | 2.970 | 43,846 | +0.16(+5.69%) |
May 22, 2020 | 2.830 | 2.870 | 2.810 | 2.810 | 10,200 | -0.02(-0.71%) |
May 21, 2020 | 2.860 | 2.930 | 2.830 | 2.830 | 69,625 | -0.08(-2.83%) |
May 20, 2020 | 2.900 | 2.950 | 2.870 | 2.913 | 47,451 | +0.06(+2.19%) |
May 19, 2020 | 2.835 | 2.920 | 2.835 | 2.850 | 342,405 | +0.01(+0.28%) |
May 18, 2020 | 2.860 | 2.860 | 2.820 | 2.842 | 47,500 | +0.04(+1.50%) |
May 15, 2020 | 2.860 | 2.860 | 2.760 | 2.800 | 27,600 | +0.12(+4.38%) |
May 14, 2020 | 2.720 | 2.720 | 2.620 | 2.683 | 152,652 | -0.06(-2.19%) |
May 13, 2020 | 2.725 | 2.780 | 2.720 | 2.743 | 304,260 | -0.06(-2.27%) |
May 12, 2020 | 2.860 | 2.870 | 2.730 | 2.806 | 703,174 | -0.08(-2.90%) |
May 11, 2020 | 2.840 | 2.920 | 2.840 | 2.890 | 105,351 | +0.19(+7.04%) |
May 08, 2020 | 2.675 | 2.710 | 2.640 | 2.700 | 40,800 | +0.11(+4.25%) |
May 07, 2020 | 2.550 | 2.600 | 2.550 | 2.590 | 589,021 | -0.02(-0.77%) |
May 06, 2020 | 2.700 | 2.730 | 2.610 | 2.610 | 52,813 | -0.07(-2.61%) |
May 05, 2020 | 2.600 | 2.710 | 2.600 | 2.680 | 27,656 | +0.08(+3.08%) |
May 04, 2020 | 2.808 | 2.808 | 2.590 | 2.600 | 80,991 | -0.02(-0.57%) |
May 01, 2020 | 2.720 | 2.720 | 2.590 | 2.615 | 63,200 | -0.16(-5.77%) |
Apr 30, 2020 | 2.860 | 2.860 | 2.750 | 2.775 | 340,680 | -0.02(-0.54%) |
Apr 29, 2020 | 2.805 | 2.810 | 2.720 | 2.790 | 77,723 | +0.11(+4.10%) |
Apr 28, 2020 | 2.750 | 2.750 | 2.680 | 2.680 | 346,153 | +0.06(+2.29%) |
Apr 27, 2020 | 2.575 | 2.680 | 2.575 | 2.620 | 231,154 | +0.06(+2.34%) |
Apr 24, 2020 | 2.420 | 2.610 | 2.420 | 2.560 | 62,300 | +0.07(+2.81%) |
Apr 23, 2020 | 2.460 | 2.570 | 2.460 | 2.490 | 259,914 | +0.04(+1.63%) |
Apr 22, 2020 | 2.500 | 2.500 | 2.400 | 2.450 | 222,196 | +0.00(+0.00%) |
Apr 21, 2020 | 2.545 | 2.550 | 2.430 | 2.450 | 707,941 | -0.08(-3.16%) |
Apr 20, 2020 | 2.610 | 2.610 | 2.481 | 2.530 | 318,332 | -0.03(-1.17%) |
Apr 17, 2020 | 2.600 | 2.660 | 2.540 | 2.560 | 311,500 | +0.08(+3.23%) |
Apr 16, 2020 | 2.640 | 2.640 | 2.450 | 2.480 | 164,651 | -0.16(-6.06%) |
Apr 15, 2020 | 2.600 | 2.700 | 2.600 | 2.640 | 103,525 | -0.08(-3.12%) |
Apr 14, 2020 | 2.705 | 2.780 | 2.690 | 2.725 | 898,917 | +0.15(+5.62%) |
Apr 13, 2020 | 2.840 | 2.840 | 2.580 | 2.580 | 132,935 | -0.13(-4.80%) |
Apr 09, 2020 | 2.680 | 2.930 | 2.680 | 2.710 | 126,200 | +0.13(+5.04%) |
Apr 08, 2020 | 2.670 | 2.670 | 2.510 | 2.580 | 109,645 | +0.03(+1.18%) |
Apr 07, 2020 | 2.930 | 2.930 | 2.540 | 2.550 | 123,807 | +0.05(+2.00%) |
Apr 06, 2020 | 2.285 | 2.500 | 2.285 | 2.500 | 168,619 | +0.20(+8.70%) |
Apr 03, 2020 | 2.390 | 2.480 | 2.280 | 2.300 | 245,000 | -0.07(-2.95%) |
Apr 02, 2020 | 2.540 | 2.540 | 2.330 | 2.370 | 133,521 | -0.05(-2.07%) |
Apr 01, 2020 | 2.510 | 2.700 | 2.420 | 2.420 | 117,392 | -0.24(-9.11%) |
Mar 31, 2020 | 2.700 | 2.870 | 2.510 | 2.663 | 465,504 | -0.18(-6.25%) |
Mar 30, 2020 | 2.790 | 2.880 | 2.720 | 2.840 | 627,160 | +0.04(+1.43%) |
Mar 27, 2020 | 3.010 | 3.020 | 2.740 | 2.800 | 150,700 | -0.08(-2.78%) |
Mar 26, 2020 | 3.000 | 3.050 | 2.520 | 2.880 | 51,977 | +0.01(+0.52%) |
Mar 25, 2020 | 2.950 | 2.990 | 2.780 | 2.865 | 156,381 | +0.02(+0.70%) |
Mar 24, 2020 | 2.995 | 2.995 | 2.800 | 2.845 | 869,033 | +0.19(+6.95%) |
Mar 23, 2020 | 2.890 | 2.890 | 2.600 | 2.660 | 53,099 | -0.28(-9.52%) |
Mar 20, 2020 | 3.060 | 3.080 | 2.900 | 2.940 | 61,600 | +0.02(+0.68%) |
Mar 19, 2020 | 2.880 | 3.175 | 2.850 | 2.920 | 91,584 | +0.22(+8.15%) |
Mar 18, 2020 | 2.880 | 2.950 | 2.570 | 2.700 | 186,201 | -0.05(-1.82%) |
Mar 17, 2020 | 2.550 | 2.800 | 2.550 | 2.750 | 353,002 | +0.18(+7.00%) |
Mar 16, 2020 | 2.670 | 2.670 | 2.500 | 2.570 | 242,608 | -0.26(-9.19%) |
Mar 13, 2020 | 2.810 | 2.840 | 2.640 | 2.830 | 503,200 | +0.00(+0.00%) |
Mar 12, 2020 | 2.890 | 2.890 | 2.600 | 2.830 | 526,211 | -0.17(-5.72%) |
Mar 11, 2020 | 3.090 | 3.105 | 2.980 | 3.002 | 404,625 | -0.09(-2.85%) |
Mar 10, 2020 | 3.230 | 3.230 | 2.940 | 3.090 | 610,198 | +0.14(+4.75%) |
Mar 09, 2020 | 3.005 | 3.010 | 2.890 | 2.950 | 157,471 | -0.29(-8.95%) |
Mar 06, 2020 | 3.210 | 3.240 | 3.170 | 3.240 | 379,300 | -0.06(-1.82%) |
Mar 05, 2020 | 3.320 | 3.370 | 3.290 | 3.300 | 179,384 | -0.12(-3.51%) |
Mar 04, 2020 | 3.460 | 3.460 | 3.350 | 3.420 | 146,171 | +0.05(+1.48%) |
Mar 03, 2020 | 3.450 | 3.450 | 3.320 | 3.370 | 666,698 | -0.09(-2.60%) |