Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.980 | 3.010 | 2.980 | 2.990 | 31,700 | +0.01(+0.34%) |
May 28, 2020 | 2.980 | 3.000 | 2.950 | 2.980 | 37,219 | +0.02(+0.68%) |
May 27, 2020 | 2.940 | 2.990 | 2.900 | 2.960 | 78,519 | +0.09(+3.14%) |
May 26, 2020 | 2.950 | 2.960 | 2.850 | 2.870 | 95,984 | -0.04(-1.37%) |
May 22, 2020 | 2.910 | 2.990 | 2.850 | 2.910 | 66,600 | +0.00(+0.00%) |
May 21, 2020 | 2.830 | 2.950 | 2.780 | 2.910 | 85,511 | +0.11(+3.93%) |
May 20, 2020 | 2.830 | 2.830 | 2.760 | 2.800 | 95,239 | -0.05(-1.75%) |
May 19, 2020 | 2.730 | 2.760 | 2.670 | 2.850 | 117,207 | +0.13(+4.78%) |
May 18, 2020 | 2.870 | 2.900 | 2.720 | 2.720 | 58,893 | -0.10(-3.55%) |
May 15, 2020 | 2.840 | 2.870 | 2.782 | 2.820 | 40,900 | -0.01(-0.35%) |
May 14, 2020 | 2.920 | 2.920 | 2.750 | 2.830 | 44,185 | -0.04(-1.39%) |
May 13, 2020 | 2.920 | 2.920 | 2.760 | 2.870 | 187,806 | -0.08(-2.71%) |
May 12, 2020 | 3.030 | 3.034 | 2.910 | 2.950 | 111,336 | -0.08(-2.64%) |
May 11, 2020 | 3.030 | 3.090 | 2.920 | 3.030 | 198,547 | +0.00(+0.00%) |
May 08, 2020 | 3.130 | 3.170 | 2.910 | 3.030 | 282,900 | -0.02(-0.66%) |
May 07, 2020 | 2.910 | 3.350 | 2.910 | 3.050 | 1,059,301 | +0.19(+6.64%) |
May 06, 2020 | 2.910 | 2.950 | 2.820 | 2.860 | 54,596 | -0.06(-2.05%) |
May 05, 2020 | 3.040 | 3.040 | 2.910 | 2.920 | 11,159 | -0.07(-2.34%) |
May 04, 2020 | 2.950 | 3.000 | 2.880 | 2.990 | 24,762 | +0.03(+1.01%) |
May 01, 2020 | 3.051 | 3.051 | 2.940 | 2.960 | 6,800 | -0.06(-1.99%) |
Apr 30, 2020 | 2.990 | 3.060 | 2.950 | 3.020 | 20,920 | -0.02(-0.66%) |
Apr 29, 2020 | 3.300 | 3.300 | 2.900 | 3.040 | 116,134 | -0.03(-0.98%) |
Apr 28, 2020 | 3.080 | 3.170 | 3.000 | 3.070 | 45,951 | +0.05(+1.66%) |
Apr 27, 2020 | 2.910 | 3.145 | 2.885 | 3.020 | 60,916 | +0.13(+4.50%) |
Apr 24, 2020 | 3.040 | 3.040 | 2.850 | 2.890 | 45,500 | -0.14(-4.62%) |
Apr 23, 2020 | 3.010 | 3.080 | 2.970 | 3.030 | 25,151 | +0.09(+3.06%) |
Apr 22, 2020 | 3.080 | 3.170 | 2.920 | 2.940 | 34,387 | -0.02(-0.68%) |
Apr 21, 2020 | 2.990 | 3.040 | 2.910 | 2.960 | 14,258 | -0.07(-2.31%) |
Apr 20, 2020 | 3.190 | 3.190 | 2.980 | 3.030 | 49,716 | -0.10(-3.19%) |
Apr 17, 2020 | 3.120 | 3.250 | 3.060 | 3.130 | 9,700 | +0.02(+0.64%) |
Apr 16, 2020 | 3.120 | 3.240 | 3.080 | 3.110 | 14,611 | -0.02(-0.64%) |
Apr 15, 2020 | 3.130 | 3.190 | 3.090 | 3.130 | 14,135 | +0.00(+0.00%) |
Apr 14, 2020 | 3.210 | 3.311 | 3.090 | 3.130 | 36,668 | -0.03(-0.95%) |
Apr 13, 2020 | 3.210 | 3.210 | 3.010 | 3.160 | 26,773 | -0.05(-1.56%) |
Apr 09, 2020 | 3.180 | 3.250 | 3.035 | 3.210 | 48,500 | +0.29(+9.93%) |
Apr 08, 2020 | 2.910 | 2.990 | 2.860 | 2.920 | 9,437 | -0.01(-0.34%) |
Apr 07, 2020 | 3.160 | 3.160 | 2.840 | 2.930 | 28,219 | -0.05(-1.68%) |
Apr 06, 2020 | 2.940 | 3.100 | 2.840 | 2.980 | 52,743 | +0.17(+6.05%) |
Apr 03, 2020 | 2.950 | 2.950 | 2.700 | 2.810 | 30,200 | -0.08(-2.77%) |
Apr 02, 2020 | 2.910 | 3.000 | 2.820 | 2.890 | 51,490 | -0.06(-2.03%) |
Apr 01, 2020 | 2.990 | 3.000 | 2.846 | 2.950 | 29,410 | -0.05(-1.67%) |
Mar 31, 2020 | 3.090 | 3.090 | 2.960 | 3.000 | 31,479 | -0.01(-0.33%) |
Mar 30, 2020 | 3.180 | 3.190 | 3.010 | 3.010 | 30,840 | -0.09(-2.90%) |
Mar 27, 2020 | 3.330 | 3.350 | 3.050 | 3.100 | 37,100 | -0.16(-4.91%) |
Mar 26, 2020 | 3.220 | 3.310 | 3.070 | 3.260 | 30,335 | +0.16(+5.16%) |
Mar 25, 2020 | 3.350 | 3.360 | 2.985 | 3.100 | 90,426 | -0.21(-6.34%) |
Mar 24, 2020 | 3.290 | 3.360 | 3.000 | 3.310 | 28,793 | +0.06(+2.00%) |
Mar 23, 2020 | 3.248 | 3.670 | 3.010 | 3.245 | 37,909 | -0.27(-7.81%) |
Mar 20, 2020 | 3.100 | 3.520 | 2.880 | 3.520 | 70,700 | +0.42(+13.55%) |
Mar 19, 2020 | 3.030 | 3.170 | 2.990 | 3.100 | 52,923 | +0.02(+0.65%) |
Mar 18, 2020 | 3.340 | 3.340 | 3.020 | 3.080 | 46,221 | -0.29(-8.61%) |
Mar 17, 2020 | 3.650 | 3.650 | 3.370 | 3.370 | 48,184 | -0.29(-7.92%) |
Mar 16, 2020 | 3.750 | 3.840 | 3.620 | 3.660 | 135,365 | -0.18(-4.69%) |
Mar 13, 2020 | 3.730 | 3.900 | 3.700 | 3.840 | 62,900 | +0.05(+1.32%) |
Mar 12, 2020 | 3.750 | 3.820 | 3.680 | 3.790 | 27,972 | +0.05(+1.34%) |
Mar 11, 2020 | 3.710 | 3.880 | 3.650 | 3.740 | 41,748 | -0.08(-2.09%) |
Mar 10, 2020 | 3.810 | 3.950 | 3.780 | 3.820 | 63,101 | +0.02(+0.53%) |
Mar 09, 2020 | 3.700 | 4.050 | 3.700 | 3.800 | 182,511 | -0.28(-6.86%) |
Mar 06, 2020 | 4.140 | 4.240 | 4.080 | 4.080 | 166,900 | -0.14(-3.32%) |
Mar 05, 2020 | 4.230 | 4.390 | 4.200 | 4.220 | 216,084 | -0.23(-5.17%) |
Mar 04, 2020 | 4.380 | 4.500 | 4.320 | 4.450 | 48,936 | +0.04(+0.91%) |
Mar 03, 2020 | 4.340 | 4.410 | 4.230 | 4.410 | 121,430 | +0.07(+1.50%) |