Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.399 | 3.419 | 3.274 | 3.333 | 4,497,852 | -0.09(-2.69%) |
May 28, 2020 | 3.570 | 3.583 | 3.393 | 3.426 | 3,648,723 | -0.12(-3.52%) |
May 27, 2020 | 3.583 | 3.589 | 3.440 | 3.550 | 4,583,304 | +0.07(+1.87%) |
May 26, 2020 | 3.433 | 3.557 | 3.401 | 3.485 | 5,084,485 | +0.18(+5.51%) |
May 22, 2020 | 3.186 | 3.339 | 3.173 | 3.303 | 5,042,550 | +0.14(+4.31%) |
May 21, 2020 | 3.160 | 3.206 | 3.141 | 3.167 | 3,399,498 | +0.03(+0.83%) |
May 20, 2020 | 2.991 | 3.141 | 2.952 | 3.141 | 4,020,504 | +0.22(+7.57%) |
May 19, 2020 | 2.946 | 3.030 | 2.920 | 2.920 | 4,129,930 | -0.01(-0.22%) |
May 18, 2020 | 2.887 | 2.952 | 2.887 | 2.926 | 3,067,036 | +0.06(+2.04%) |
May 15, 2020 | 2.861 | 2.890 | 2.844 | 2.868 | 3,180,697 | -0.03(-1.12%) |
May 14, 2020 | 2.731 | 2.900 | 2.673 | 2.900 | 4,958,836 | +0.17(+6.19%) |
May 13, 2020 | 2.790 | 2.796 | 2.712 | 2.731 | 4,282,206 | -0.08(-2.78%) |
May 12, 2020 | 2.744 | 2.965 | 2.692 | 2.809 | 9,803,125 | +0.22(+8.54%) |
May 11, 2020 | 2.647 | 2.647 | 2.569 | 2.588 | 4,228,860 | -0.06(-2.33%) |
May 08, 2020 | 2.653 | 2.686 | 2.614 | 2.650 | 2,406,091 | +0.02(+0.87%) |
May 07, 2020 | 2.601 | 2.673 | 2.601 | 2.627 | 2,550,644 | +0.03(+1.00%) |
May 06, 2020 | 2.634 | 2.634 | 2.569 | 2.601 | 2,516,441 | +0.00(+0.00%) |
May 05, 2020 | 2.653 | 2.692 | 2.575 | 2.601 | 3,465,140 | +0.01(+0.50%) |
May 04, 2020 | 2.647 | 2.660 | 2.575 | 2.588 | 2,703,309 | -0.07(-2.45%) |
May 01, 2020 | 2.770 | 2.770 | 2.647 | 2.653 | 2,478,369 | -0.17(-5.99%) |
Apr 30, 2020 | 2.868 | 2.868 | 2.770 | 2.822 | 3,132,009 | -0.08(-2.69%) |
Apr 29, 2020 | 2.848 | 2.946 | 2.790 | 2.900 | 4,844,898 | +0.14(+5.19%) |
Apr 28, 2020 | 2.821 | 2.873 | 2.731 | 2.757 | 3,889,026 | -0.04(-1.38%) |
Apr 27, 2020 | 2.719 | 2.821 | 2.693 | 2.796 | 4,622,140 | +0.10(+3.81%) |
Apr 24, 2020 | 2.597 | 2.693 | 2.565 | 2.693 | 4,209,030 | +0.13(+5.00%) |
Apr 23, 2020 | 2.481 | 2.584 | 2.449 | 2.565 | 4,942,445 | +0.12(+4.99%) |
Apr 22, 2020 | 2.481 | 2.481 | 2.424 | 2.443 | 3,088,453 | -0.01(-0.26%) |
Apr 21, 2020 | 2.501 | 2.526 | 2.424 | 2.449 | 7,293,803 | -0.06(-2.55%) |
Apr 20, 2020 | 2.578 | 2.610 | 2.501 | 2.513 | 6,975,546 | -0.16(-5.99%) |
Apr 17, 2020 | 2.725 | 2.731 | 2.642 | 2.674 | 5,026,569 | +0.04(+1.46%) |
Apr 16, 2020 | 2.725 | 2.725 | 2.629 | 2.635 | 2,920,204 | -0.08(-3.07%) |
Apr 15, 2020 | 2.789 | 2.789 | 2.661 | 2.719 | 3,540,407 | -0.13(-4.72%) |
Apr 14, 2020 | 2.892 | 2.930 | 2.776 | 2.853 | 3,703,702 | +0.00(+0.00%) |
Apr 13, 2020 | 2.917 | 2.924 | 2.699 | 2.853 | 7,493,634 | -0.06(-2.20%) |
Apr 09, 2020 | 2.712 | 3.039 | 2.712 | 2.917 | 12,741,098 | +0.27(+10.17%) |
Apr 08, 2020 | 2.507 | 2.693 | 2.507 | 2.648 | 6,943,849 | +0.15(+6.17%) |
Apr 07, 2020 | 2.546 | 2.661 | 2.481 | 2.494 | 6,215,300 | +0.07(+2.91%) |
Apr 06, 2020 | 2.501 | 2.558 | 2.417 | 2.424 | 6,346,860 | -0.03(-1.31%) |
Apr 03, 2020 | 2.565 | 2.603 | 2.356 | 2.456 | 6,347,077 | -0.16(-6.13%) |
Apr 02, 2020 | 2.565 | 2.616 | 2.513 | 2.616 | 3,872,252 | +0.09(+3.55%) |
Apr 01, 2020 | 2.629 | 2.655 | 2.526 | 2.526 | 6,416,516 | -0.20(-7.29%) |
Mar 31, 2020 | 2.789 | 2.821 | 2.699 | 2.725 | 4,618,979 | -0.08(-2.97%) |
Mar 30, 2020 | 2.885 | 2.885 | 2.783 | 2.808 | 4,668,003 | -0.03(-1.13%) |
Mar 27, 2020 | 2.986 | 3.065 | 2.840 | 2.840 | 6,062,206 | -0.21(-6.85%) |
Mar 26, 2020 | 2.828 | 3.144 | 2.822 | 3.049 | 7,398,049 | +0.27(+9.55%) |
Mar 25, 2020 | 2.720 | 3.068 | 2.695 | 2.784 | 8,963,208 | +0.13(+4.76%) |
Mar 24, 2020 | 2.809 | 3.005 | 2.651 | 2.657 | 7,504,383 | +0.10(+3.96%) |
Mar 23, 2020 | 3.011 | 3.037 | 2.543 | 2.556 | 11,744,194 | -0.48(-15.83%) |
Mar 20, 2020 | 3.176 | 3.258 | 2.992 | 3.037 | 17,719,990 | -0.13(-4.19%) |
Mar 19, 2020 | 2.923 | 3.169 | 2.803 | 3.169 | 12,368,209 | +0.23(+7.97%) |
Mar 18, 2020 | 2.878 | 3.100 | 2.568 | 2.935 | 21,084,068 | -0.16(-5.31%) |
Mar 17, 2020 | 3.024 | 3.220 | 3.024 | 3.100 | 19,296,668 | +0.12(+4.03%) |
Mar 16, 2020 | 2.822 | 3.163 | 2.784 | 2.980 | 15,899,593 | -0.18(-5.80%) |
Mar 13, 2020 | 3.138 | 3.220 | 2.986 | 3.163 | 12,994,596 | +0.22(+7.53%) |
Mar 12, 2020 | 2.632 | 3.226 | 2.530 | 2.942 | 17,245,566 | -0.06(-2.11%) |
Mar 11, 2020 | 3.169 | 3.195 | 2.954 | 3.005 | 9,042,988 | -0.22(-6.68%) |
Mar 10, 2020 | 3.271 | 3.302 | 3.094 | 3.220 | 5,794,638 | +0.09(+2.83%) |
Mar 09, 2020 | 3.233 | 3.302 | 3.037 | 3.131 | 10,007,768 | -0.37(-10.65%) |
Mar 06, 2020 | 3.479 | 3.527 | 3.391 | 3.505 | 5,337,131 | -0.06(-1.60%) |
Mar 05, 2020 | 3.619 | 3.663 | 3.536 | 3.562 | 4,875,201 | -0.13(-3.43%) |
Mar 04, 2020 | 3.682 | 3.726 | 3.644 | 3.688 | 3,991,726 | +0.07(+1.92%) |
Mar 03, 2020 | 3.732 | 3.802 | 3.574 | 3.619 | 8,729,191 | -0.04(-1.21%) |