Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.910 | 2.910 | 2.820 | 2.900 | 157,800 | -0.10(-3.33%) |
May 28, 2020 | 2.950 | 3.017 | 2.950 | 3.000 | 170,409 | -0.03(-0.99%) |
May 27, 2020 | 2.970 | 3.050 | 2.860 | 3.030 | 48,881 | +0.19(+6.69%) |
May 26, 2020 | 2.890 | 2.890 | 2.780 | 2.840 | 79,398 | +0.08(+2.90%) |
May 22, 2020 | 2.780 | 2.780 | 2.750 | 2.760 | 47,600 | +0.06(+2.22%) |
May 21, 2020 | 2.770 | 2.780 | 2.700 | 2.700 | 113,899 | -0.06(-2.35%) |
May 20, 2020 | 2.730 | 2.770 | 2.700 | 2.765 | 246,231 | +0.08(+3.17%) |
May 19, 2020 | 2.750 | 2.770 | 2.650 | 2.680 | 177,568 | -0.22(-7.59%) |
May 18, 2020 | 2.810 | 2.910 | 2.771 | 2.900 | 104,827 | +0.20(+7.41%) |
May 15, 2020 | 2.710 | 2.780 | 2.680 | 2.700 | 462,200 | -0.02(-0.74%) |
May 14, 2020 | 2.700 | 2.720 | 2.630 | 2.720 | 199,180 | +0.00(+0.00%) |
May 13, 2020 | 2.755 | 2.780 | 2.720 | 2.720 | 259,140 | -0.10(-3.55%) |
May 12, 2020 | 2.750 | 2.915 | 2.747 | 2.820 | 303,121 | +0.07(+2.73%) |
May 11, 2020 | 2.700 | 2.750 | 2.665 | 2.745 | 43,408 | +0.02(+0.92%) |
May 08, 2020 | 2.750 | 2.753 | 2.700 | 2.720 | 29,700 | +0.05(+1.87%) |
May 07, 2020 | 2.650 | 2.710 | 2.620 | 2.670 | 32,959 | +0.10(+3.89%) |
May 06, 2020 | 2.670 | 2.680 | 2.540 | 2.570 | 110,730 | -0.04(-1.40%) |
May 05, 2020 | 2.700 | 2.720 | 2.607 | 2.607 | 29,033 | -0.07(-2.74%) |
May 04, 2020 | 2.720 | 2.720 | 2.590 | 2.680 | 79,690 | +0.08(+2.88%) |
May 01, 2020 | 2.620 | 2.740 | 2.560 | 2.605 | 89,400 | -0.06(-2.07%) |
Apr 30, 2020 | 2.660 | 2.710 | 2.610 | 2.660 | 75,643 | -0.07(-2.74%) |
Apr 29, 2020 | 2.700 | 2.750 | 2.660 | 2.735 | 75,891 | +0.13(+5.19%) |
Apr 28, 2020 | 2.655 | 2.655 | 2.560 | 2.600 | 128,816 | -0.04(-1.52%) |
Apr 27, 2020 | 2.550 | 2.660 | 2.176 | 2.640 | 71,702 | +0.04(+1.54%) |
Apr 24, 2020 | 2.535 | 2.600 | 2.500 | 2.600 | 81,700 | +0.07(+2.77%) |
Apr 23, 2020 | 2.570 | 2.590 | 2.510 | 2.530 | 96,108 | -0.09(-3.44%) |
Apr 22, 2020 | 2.640 | 2.640 | 2.600 | 2.620 | 466,071 | +0.02(+0.77%) |
Apr 21, 2020 | 2.570 | 2.600 | 2.530 | 2.600 | 535,563 | -0.12(-4.41%) |
Apr 20, 2020 | 2.630 | 2.750 | 2.630 | 2.720 | 108,825 | +0.12(+4.62%) |
Apr 17, 2020 | 2.530 | 2.627 | 2.530 | 2.600 | 55,600 | +0.10(+4.00%) |
Apr 16, 2020 | 2.540 | 2.540 | 2.420 | 2.500 | 411,776 | -0.13(-4.94%) |
Apr 15, 2020 | 2.630 | 2.640 | 2.540 | 2.630 | 65,405 | -0.10(-3.66%) |
Apr 14, 2020 | 2.770 | 2.770 | 2.643 | 2.730 | 243,315 | -0.03(-1.09%) |
Apr 13, 2020 | 2.770 | 2.860 | 2.720 | 2.760 | 57,228 | -0.03(-1.08%) |
Apr 09, 2020 | 2.790 | 2.800 | 2.730 | 2.790 | 169,500 | -0.01(-0.36%) |
Apr 08, 2020 | 2.840 | 2.850 | 2.750 | 2.800 | 103,358 | -0.10(-3.45%) |
Apr 07, 2020 | 2.910 | 2.920 | 2.790 | 2.900 | 105,203 | +0.11(+3.94%) |
Apr 06, 2020 | 2.700 | 2.800 | 2.690 | 2.790 | 62,564 | +0.26(+10.28%) |
Apr 03, 2020 | 2.580 | 2.580 | 2.455 | 2.530 | 99,500 | -0.09(-3.47%) |
Apr 02, 2020 | 2.666 | 2.670 | 2.550 | 2.621 | 38,315 | -0.02(-0.72%) |
Apr 01, 2020 | 2.650 | 2.690 | 2.590 | 2.640 | 243,729 | -0.01(-0.38%) |
Mar 31, 2020 | 2.720 | 2.800 | 2.650 | 2.650 | 203,479 | +0.00(+0.00%) |
Mar 30, 2020 | 2.735 | 2.770 | 2.640 | 2.650 | 193,255 | -0.22(-7.67%) |
Mar 27, 2020 | 2.850 | 2.890 | 2.700 | 2.870 | 529,200 | -0.01(-0.35%) |
Mar 26, 2020 | 2.750 | 2.890 | 2.750 | 2.880 | 695,343 | -0.00(-0.17%) |
Mar 25, 2020 | 2.850 | 2.960 | 2.810 | 2.885 | 612,114 | +0.07(+2.56%) |
Mar 24, 2020 | 2.750 | 2.840 | 2.710 | 2.813 | 1,161,077 | +0.23(+9.03%) |
Mar 23, 2020 | 2.810 | 2.810 | 2.560 | 2.580 | 952,161 | -0.22(-7.86%) |
Mar 20, 2020 | 2.820 | 2.860 | 2.650 | 2.800 | 989,100 | +0.20(+7.69%) |
Mar 19, 2020 | 2.440 | 2.650 | 2.440 | 2.600 | 300,704 | +0.10(+4.00%) |
Mar 18, 2020 | 2.300 | 2.540 | 2.300 | 2.500 | 165,419 | -0.08(-3.10%) |
Mar 17, 2020 | 2.500 | 2.640 | 2.500 | 2.580 | 84,681 | +0.07(+2.83%) |
Mar 16, 2020 | 2.400 | 2.560 | 2.350 | 2.509 | 138,630 | -0.37(-12.73%) |
Mar 13, 2020 | 2.953 | 2.980 | 2.710 | 2.875 | 107,100 | +0.15(+5.70%) |
Mar 12, 2020 | 2.880 | 2.950 | 2.710 | 2.720 | 162,634 | -0.38(-12.14%) |
Mar 11, 2020 | 3.210 | 3.210 | 3.060 | 3.096 | 161,392 | -0.14(-4.44%) |
Mar 10, 2020 | 3.210 | 3.280 | 3.120 | 3.240 | 105,709 | +0.12(+3.85%) |
Mar 09, 2020 | 3.190 | 3.230 | 3.000 | 3.120 | 121,730 | -0.23(-6.81%) |
Mar 06, 2020 | 3.290 | 3.350 | 3.230 | 3.348 | 437,500 | -0.05(-1.53%) |
Mar 05, 2020 | 3.440 | 3.440 | 3.350 | 3.400 | 109,468 | -0.11(-3.13%) |
Mar 04, 2020 | 3.450 | 3.550 | 3.430 | 3.510 | 36,508 | +0.08(+2.33%) |
Mar 03, 2020 | 3.485 | 3.560 | 3.430 | 3.430 | 52,834 | +0.02(+0.59%) |