Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.380 | 3.490 | 3.290 | 3.460 | 187,900 | +0.06(+1.76%) |
May 28, 2020 | 3.360 | 3.460 | 3.310 | 3.400 | 120,732 | +0.04(+1.19%) |
May 27, 2020 | 3.390 | 3.400 | 3.250 | 3.360 | 106,204 | -0.06(-1.75%) |
May 26, 2020 | 3.480 | 3.480 | 3.300 | 3.420 | 122,827 | -0.03(-0.87%) |
May 22, 2020 | 3.460 | 3.460 | 3.310 | 3.450 | 90,700 | +0.01(+0.29%) |
May 21, 2020 | 3.380 | 3.470 | 3.300 | 3.440 | 142,430 | +0.04(+1.18%) |
May 20, 2020 | 3.380 | 3.430 | 3.290 | 3.400 | 158,293 | +0.14(+4.29%) |
May 19, 2020 | 3.180 | 3.370 | 3.180 | 3.260 | 342,474 | +0.06(+1.87%) |
May 18, 2020 | 3.080 | 3.220 | 3.040 | 3.200 | 103,144 | +0.14(+4.58%) |
May 15, 2020 | 2.960 | 3.120 | 2.910 | 3.060 | 94,600 | +0.05(+1.66%) |
May 14, 2020 | 3.050 | 3.115 | 2.880 | 3.010 | 111,240 | -0.09(-2.90%) |
May 13, 2020 | 3.160 | 3.270 | 3.050 | 3.100 | 164,230 | -0.15(-4.62%) |
May 12, 2020 | 3.170 | 3.250 | 3.140 | 3.250 | 119,334 | +0.10(+3.17%) |
May 11, 2020 | 3.070 | 3.300 | 3.020 | 3.150 | 79,774 | +0.10(+3.28%) |
May 08, 2020 | 3.120 | 3.200 | 3.020 | 3.050 | 88,500 | -0.06(-1.93%) |
May 07, 2020 | 3.150 | 3.200 | 3.060 | 3.110 | 65,353 | -0.05(-1.58%) |
May 06, 2020 | 3.190 | 3.400 | 3.115 | 3.160 | 112,253 | -0.05(-1.56%) |
May 05, 2020 | 3.020 | 3.300 | 3.020 | 3.210 | 168,748 | +0.14(+4.56%) |
May 04, 2020 | 2.880 | 3.120 | 2.772 | 3.070 | 170,431 | +0.17(+5.86%) |
May 01, 2020 | 2.920 | 2.980 | 2.840 | 2.900 | 82,600 | -0.03(-1.02%) |
Apr 30, 2020 | 2.950 | 3.060 | 2.860 | 2.930 | 76,955 | -0.06(-2.01%) |
Apr 29, 2020 | 3.050 | 3.080 | 2.950 | 2.990 | 79,671 | -0.02(-0.66%) |
Apr 28, 2020 | 3.140 | 3.140 | 2.860 | 3.010 | 117,107 | -0.04(-1.31%) |
Apr 27, 2020 | 2.970 | 3.140 | 2.950 | 3.050 | 153,250 | +0.15(+5.17%) |
Apr 24, 2020 | 2.770 | 2.970 | 2.750 | 2.900 | 110,300 | +0.13(+4.69%) |
Apr 23, 2020 | 2.660 | 2.790 | 2.640 | 2.770 | 94,588 | +0.11(+4.14%) |
Apr 22, 2020 | 2.610 | 2.720 | 2.530 | 2.660 | 93,242 | +0.05(+1.92%) |
Apr 21, 2020 | 2.540 | 2.850 | 2.470 | 2.610 | 183,066 | +0.07(+2.76%) |
Apr 20, 2020 | 2.310 | 2.630 | 2.300 | 2.540 | 151,989 | +0.19(+8.09%) |
Apr 17, 2020 | 2.170 | 2.390 | 2.090 | 2.350 | 118,900 | +0.15(+6.82%) |
Apr 16, 2020 | 2.300 | 2.325 | 2.140 | 2.200 | 54,695 | -0.07(-3.08%) |
Apr 15, 2020 | 2.230 | 2.370 | 2.130 | 2.270 | 86,017 | -0.04(-1.73%) |
Apr 14, 2020 | 2.320 | 2.390 | 2.240 | 2.310 | 69,444 | -0.02(-0.86%) |
Apr 13, 2020 | 2.160 | 2.360 | 2.160 | 2.330 | 80,584 | +0.17(+7.87%) |
Apr 09, 2020 | 2.120 | 2.220 | 2.030 | 2.160 | 62,900 | +0.04(+1.89%) |
Apr 08, 2020 | 2.040 | 2.230 | 2.040 | 2.120 | 87,909 | +0.00(+0.00%) |
Apr 07, 2020 | 2.140 | 2.220 | 2.050 | 2.120 | 49,892 | -0.01(-0.47%) |
Apr 06, 2020 | 2.150 | 2.233 | 2.060 | 2.130 | 47,936 | +0.03(+1.43%) |
Apr 03, 2020 | 2.100 | 2.310 | 2.010 | 2.100 | 111,800 | -0.04(-1.87%) |
Apr 02, 2020 | 2.060 | 2.210 | 1.980 | 2.140 | 46,999 | +0.04(+1.90%) |
Apr 01, 2020 | 2.230 | 2.370 | 1.990 | 2.100 | 67,744 | -0.24(-10.26%) |
Mar 31, 2020 | 2.170 | 2.430 | 2.170 | 2.340 | 85,951 | +0.16(+7.34%) |
Mar 30, 2020 | 2.220 | 2.240 | 2.116 | 2.180 | 28,070 | +0.01(+0.46%) |
Mar 27, 2020 | 2.100 | 2.200 | 2.076 | 2.170 | 48,700 | +0.03(+1.40%) |
Mar 26, 2020 | 2.010 | 2.170 | 2.010 | 2.140 | 46,900 | +0.12(+5.94%) |
Mar 25, 2020 | 1.850 | 2.023 | 1.850 | 2.020 | 212,541 | +0.21(+11.60%) |
Mar 24, 2020 | 1.750 | 1.860 | 1.660 | 1.810 | 138,838 | +0.12(+7.10%) |
Mar 23, 2020 | 1.810 | 1.810 | 1.670 | 1.690 | 101,974 | -0.12(-6.63%) |
Mar 20, 2020 | 1.900 | 1.920 | 1.780 | 1.810 | 177,800 | +0.00(+0.00%) |
Mar 19, 2020 | 1.860 | 1.890 | 1.730 | 1.810 | 150,643 | -0.05(-2.69%) |
Mar 18, 2020 | 2.010 | 2.130 | 1.770 | 1.860 | 271,989 | -0.31(-14.29%) |
Mar 17, 2020 | 2.000 | 2.230 | 1.867 | 2.170 | 249,499 | +0.25(+13.02%) |
Mar 16, 2020 | 2.000 | 2.020 | 1.890 | 1.920 | 396,899 | -0.21(-9.86%) |
Mar 13, 2020 | 2.030 | 2.160 | 2.000 | 2.130 | 155,300 | +0.11(+5.45%) |
Mar 12, 2020 | 2.120 | 2.220 | 1.840 | 2.020 | 276,553 | -0.27(-11.79%) |
Mar 11, 2020 | 2.540 | 2.550 | 2.220 | 2.290 | 195,352 | -0.27(-10.55%) |
Mar 10, 2020 | 2.610 | 2.740 | 2.530 | 2.560 | 170,866 | +0.03(+1.19%) |
Mar 09, 2020 | 2.600 | 2.700 | 2.400 | 2.530 | 127,704 | -0.17(-6.30%) |
Mar 06, 2020 | 2.600 | 2.980 | 2.570 | 2.700 | 134,700 | -0.01(-0.37%) |
Mar 05, 2020 | 2.790 | 2.830 | 2.620 | 2.710 | 126,125 | -0.09(-3.21%) |
Mar 04, 2020 | 2.550 | 2.830 | 2.540 | 2.800 | 251,896 | +0.23(+8.95%) |
Mar 03, 2020 | 2.700 | 2.700 | 2.510 | 2.570 | 172,775 | -0.11(-4.10%) |