Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.410 | 3.580 | 3.410 | 3.490 | 3,000 | +0.09(+2.65%) |
May 28, 2020 | 3.550 | 3.551 | 3.400 | 3.400 | 5,349 | -0.12(-3.41%) |
May 27, 2020 | 3.430 | 3.590 | 3.430 | 3.520 | 16,583 | +0.04(+1.15%) |
May 26, 2020 | 3.395 | 3.525 | 3.310 | 3.480 | 9,249 | +0.28(+8.75%) |
May 22, 2020 | 3.220 | 3.250 | 3.200 | 3.200 | 10,900 | -0.06(-1.84%) |
May 21, 2020 | 3.250 | 3.400 | 3.250 | 3.260 | 7,899 | -0.08(-2.40%) |
May 20, 2020 | 3.400 | 3.510 | 3.160 | 3.340 | 15,535 | -0.05(-1.47%) |
May 19, 2020 | 3.400 | 3.400 | 3.390 | 3.390 | 3,586 | +0.04(+1.29%) |
May 18, 2020 | 3.470 | 3.590 | 3.305 | 3.347 | 14,363 | -0.13(-3.83%) |
May 15, 2020 | 3.490 | 3.590 | 3.470 | 3.480 | 3,100 | +0.13(+3.88%) |
May 14, 2020 | 3.460 | 3.490 | 3.170 | 3.350 | 11,049 | -0.16(-4.56%) |
May 13, 2020 | 3.587 | 3.587 | 3.490 | 3.510 | 5,761 | -0.13(-3.57%) |
May 12, 2020 | 3.720 | 3.750 | 3.640 | 3.640 | 3,813 | -0.16(-4.21%) |
May 11, 2020 | 3.510 | 3.990 | 3.510 | 3.800 | 19,646 | -0.18(-4.52%) |
May 08, 2020 | 3.800 | 3.990 | 3.800 | 3.980 | 1,800 | +0.28(+7.57%) |
May 07, 2020 | 3.700 | 3.700 | 3.700 | 40 | +0.00(+0.00%) | |
May 06, 2020 | 3.780 | 3.900 | 3.470 | 3.700 | 12,865 | -0.18(-4.64%) |
May 05, 2020 | 3.890 | 3.890 | 3.877 | 3.880 | 735 | +0.00(+0.13%) |
May 04, 2020 | 3.780 | 3.875 | 3.780 | 3.875 | 660 | +0.08(+2.24%) |
May 01, 2020 | 3.900 | 3.930 | 3.780 | 3.790 | 6,400 | -0.18(-4.53%) |
Apr 30, 2020 | 4.020 | 4.020 | 3.959 | 3.970 | 2,849 | +0.00(+0.00%) |
Apr 29, 2020 | 3.760 | 3.990 | 3.760 | 3.970 | 18,174 | +0.15(+3.93%) |
Apr 28, 2020 | 3.850 | 3.890 | 3.640 | 3.820 | 10,782 | +0.03(+0.79%) |
Apr 27, 2020 | 3.691 | 3.850 | 3.691 | 3.790 | 4,437 | +0.14(+3.84%) |
Apr 24, 2020 | 3.460 | 3.724 | 3.450 | 3.650 | 5,000 | +0.19(+5.49%) |
Apr 23, 2020 | 3.800 | 3.840 | 3.160 | 3.460 | 27,806 | -0.34(-8.95%) |
Apr 22, 2020 | 3.780 | 3.950 | 3.720 | 3.800 | 8,883 | -0.08(-2.16%) |
Apr 21, 2020 | 3.780 | 3.884 | 3.750 | 3.884 | 1,401 | +0.10(+2.74%) |
Apr 20, 2020 | 3.800 | 3.800 | 3.780 | 3.780 | 702 | -0.30(-7.35%) |
Apr 17, 2020 | 4.080 | 4.080 | 4.080 | 272 | +0.00(+0.00%) | |
Apr 16, 2020 | 4.220 | 4.220 | 3.880 | 4.080 | 4,635 | +0.09(+2.26%) |
Apr 15, 2020 | 3.805 | 3.990 | 3.779 | 3.990 | 1,623 | -0.01(-0.25%) |
Apr 14, 2020 | 3.800 | 4.000 | 3.800 | 4.000 | 1,958 | +0.25(+6.67%) |
Apr 13, 2020 | 3.700 | 3.805 | 3.690 | 3.750 | 6,522 | +0.12(+3.31%) |
Apr 09, 2020 | 3.740 | 3.870 | 3.630 | 3.630 | 11,100 | +0.01(+0.28%) |
Apr 08, 2020 | 3.360 | 3.690 | 3.360 | 3.620 | 2,072 | +0.26(+7.74%) |
Apr 07, 2020 | 3.440 | 3.590 | 3.360 | 3.360 | 8,156 | +0.03(+0.90%) |
Apr 06, 2020 | 3.340 | 3.460 | 3.300 | 3.330 | 17,678 | +0.23(+7.42%) |
Apr 03, 2020 | 3.400 | 3.400 | 3.100 | 3.100 | 2,600 | +0.00(+0.00%) |
Apr 02, 2020 | 3.346 | 3.384 | 3.100 | 3.100 | 1,971 | -0.06(-1.90%) |
Apr 01, 2020 | 3.530 | 3.600 | 3.150 | 3.160 | 13,139 | -0.44(-12.22%) |
Mar 31, 2020 | 3.580 | 3.600 | 3.580 | 3.600 | 667 | +0.07(+1.98%) |
Mar 30, 2020 | 3.760 | 3.760 | 3.520 | 3.530 | 8,320 | -0.12(-3.29%) |
Mar 27, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 300 | -0.31(-7.83%) |
Mar 26, 2020 | 3.950 | 3.990 | 3.920 | 3.960 | 4,664 | +0.20(+5.32%) |
Mar 25, 2020 | 3.660 | 4.070 | 3.660 | 3.760 | 19,183 | +0.19(+5.32%) |
Mar 24, 2020 | 3.050 | 3.700 | 2.960 | 3.570 | 43,862 | +0.60(+20.40%) |
Mar 23, 2020 | 3.130 | 3.220 | 2.920 | 2.965 | 32,815 | -0.29(-8.77%) |
Mar 20, 2020 | 3.840 | 3.840 | 3.250 | 3.250 | 16,400 | -0.15(-4.41%) |
Mar 19, 2020 | 3.430 | 3.430 | 3.290 | 3.400 | 3,895 | +0.15(+4.62%) |
Mar 18, 2020 | 3.770 | 3.770 | 3.250 | 3.250 | 9,425 | -0.42(-11.44%) |
Mar 17, 2020 | 3.640 | 3.750 | 3.300 | 3.670 | 41,192 | +0.01(+0.27%) |
Mar 16, 2020 | 3.580 | 3.920 | 3.500 | 3.660 | 19,697 | -0.40(-9.85%) |
Mar 13, 2020 | 4.110 | 4.250 | 3.860 | 4.060 | 20,500 | +0.07(+1.75%) |
Mar 12, 2020 | 3.880 | 4.020 | 3.800 | 3.990 | 79,092 | -0.20(-4.71%) |
Mar 11, 2020 | 4.290 | 4.310 | 3.720 | 4.187 | 91,618 | -0.10(-2.40%) |
Mar 10, 2020 | 4.350 | 4.458 | 4.290 | 4.290 | 39,779 | +0.04(+0.94%) |
Mar 09, 2020 | 4.480 | 4.480 | 4.151 | 4.250 | 27,088 | -0.35(-7.61%) |
Mar 06, 2020 | 4.700 | 4.713 | 4.600 | 4.600 | 27,400 | -0.13(-2.75%) |
Mar 05, 2020 | 4.940 | 4.940 | 4.730 | 4.730 | 5,165 | -0.20(-4.06%) |
Mar 04, 2020 | 4.910 | 4.970 | 4.700 | 4.930 | 30,521 | +0.03(+0.61%) |
Mar 03, 2020 | 4.800 | 5.000 | 4.750 | 4.900 | 43,268 | +0.10(+2.08%) |