Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.759 | 3.792 | 3.732 | 3.786 | 1,216,828 | +0.03(+0.72%) |
May 28, 2020 | 3.745 | 3.806 | 3.738 | 3.759 | 1,050,625 | +0.01(+0.18%) |
May 27, 2020 | 3.718 | 3.759 | 3.651 | 3.752 | 1,127,090 | +0.07(+1.83%) |
May 26, 2020 | 3.664 | 3.725 | 3.657 | 3.684 | 2,218,306 | +0.07(+1.87%) |
May 22, 2020 | 3.637 | 3.640 | 3.590 | 3.617 | 3,535,993 | -0.03(-0.93%) |
May 21, 2020 | 3.664 | 3.678 | 3.630 | 3.651 | 516,054 | -0.01(-0.37%) |
May 20, 2020 | 3.637 | 3.678 | 3.637 | 3.664 | 705,737 | +0.07(+1.88%) |
May 19, 2020 | 3.583 | 3.664 | 3.583 | 3.596 | 829,785 | -0.01(-0.19%) |
May 18, 2020 | 3.569 | 3.630 | 3.563 | 3.603 | 1,251,138 | +0.13(+3.70%) |
May 15, 2020 | 3.407 | 3.488 | 3.407 | 3.475 | 744,357 | +0.02(+0.59%) |
May 14, 2020 | 3.387 | 3.461 | 3.346 | 3.454 | 1,410,808 | +0.01(+0.20%) |
May 13, 2020 | 3.569 | 3.569 | 3.421 | 3.448 | 1,624,700 | -0.11(-3.23%) |
May 12, 2020 | 3.644 | 3.659 | 3.563 | 3.563 | 911,435 | -0.07(-2.04%) |
May 11, 2020 | 3.617 | 3.664 | 3.603 | 3.637 | 931,316 | +0.00(+0.00%) |
May 08, 2020 | 3.603 | 3.657 | 3.603 | 3.637 | 818,911 | +0.05(+1.51%) |
May 07, 2020 | 3.610 | 3.610 | 3.557 | 3.583 | 1,440,562 | +0.05(+1.34%) |
May 06, 2020 | 3.590 | 3.596 | 3.532 | 3.536 | 956,292 | -0.02(-0.57%) |
May 05, 2020 | 3.549 | 3.596 | 3.536 | 3.556 | 883,936 | +0.05(+1.35%) |
May 04, 2020 | 3.468 | 3.509 | 3.421 | 3.509 | 853,718 | +0.01(+0.19%) |
May 01, 2020 | 3.576 | 3.583 | 3.475 | 3.502 | 1,304,992 | -0.14(-3.90%) |
Apr 30, 2020 | 3.657 | 3.684 | 3.603 | 3.644 | 723,112 | -0.01(-0.37%) |
Apr 29, 2020 | 3.603 | 3.684 | 3.603 | 3.657 | 1,010,380 | +0.09(+2.66%) |
Apr 28, 2020 | 3.590 | 3.637 | 3.549 | 3.563 | 1,007,891 | +0.02(+0.57%) |
Apr 27, 2020 | 3.536 | 3.590 | 3.536 | 3.542 | 1,516,851 | +0.02(+0.58%) |
Apr 24, 2020 | 3.515 | 3.536 | 3.468 | 3.522 | 735,186 | +0.04(+1.17%) |
Apr 23, 2020 | 3.509 | 3.563 | 3.475 | 3.482 | 1,114,910 | -0.03(-0.77%) |
Apr 22, 2020 | 3.502 | 3.528 | 3.469 | 3.509 | 1,182,029 | +0.09(+2.70%) |
Apr 21, 2020 | 3.476 | 3.495 | 3.390 | 3.416 | 1,843,957 | -0.10(-2.81%) |
Apr 20, 2020 | 3.502 | 3.588 | 3.502 | 3.515 | 1,223,541 | -0.05(-1.48%) |
Apr 17, 2020 | 3.568 | 3.581 | 3.495 | 3.568 | 1,251,020 | +0.09(+2.46%) |
Apr 16, 2020 | 3.476 | 3.509 | 3.423 | 3.482 | 1,156,591 | +0.01(+0.38%) |
Apr 15, 2020 | 3.515 | 3.515 | 3.397 | 3.469 | 1,143,528 | -0.11(-2.95%) |
Apr 14, 2020 | 3.548 | 3.588 | 3.502 | 3.574 | 1,439,798 | +0.18(+5.44%) |
Apr 13, 2020 | 3.502 | 3.525 | 3.357 | 3.390 | 2,685,571 | -0.13(-3.74%) |
Apr 09, 2020 | 3.502 | 3.634 | 3.462 | 3.522 | 3,228,801 | +0.07(+2.10%) |
Apr 08, 2020 | 3.311 | 3.482 | 3.258 | 3.449 | 2,240,779 | +0.18(+5.43%) |
Apr 07, 2020 | 3.291 | 3.351 | 3.232 | 3.272 | 2,910,124 | +0.14(+4.63%) |
Apr 06, 2020 | 3.061 | 3.163 | 3.015 | 3.127 | 2,262,669 | +0.24(+8.20%) |
Apr 03, 2020 | 3.015 | 3.028 | 2.867 | 2.890 | 2,137,899 | -0.13(-4.15%) |
Apr 02, 2020 | 2.929 | 3.035 | 2.883 | 3.015 | 1,277,741 | +0.07(+2.46%) |
Apr 01, 2020 | 3.114 | 3.133 | 2.916 | 2.942 | 2,694,953 | -0.24(-7.64%) |
Mar 31, 2020 | 3.212 | 3.265 | 3.160 | 3.186 | 1,367,506 | -0.03(-0.82%) |
Mar 30, 2020 | 3.212 | 3.265 | 3.127 | 3.212 | 3,608,136 | -0.01(-0.20%) |
Mar 27, 2020 | 3.166 | 3.291 | 3.100 | 3.219 | 1,473,879 | -0.01(-0.20%) |
Mar 26, 2020 | 3.100 | 3.334 | 3.091 | 3.225 | 3,372,695 | +0.22(+7.22%) |
Mar 25, 2020 | 2.798 | 3.173 | 2.798 | 3.008 | 3,328,431 | +0.28(+10.39%) |
Mar 24, 2020 | 2.659 | 2.903 | 2.640 | 2.725 | 4,012,491 | +0.24(+9.52%) |
Mar 23, 2020 | 2.633 | 2.646 | 2.488 | 2.488 | 5,082,665 | -0.16(-5.97%) |
Mar 20, 2020 | 2.824 | 2.942 | 2.646 | 2.646 | 4,555,475 | -0.08(-2.90%) |
Mar 19, 2020 | 2.495 | 2.837 | 2.416 | 2.725 | 3,999,812 | +0.29(+11.89%) |
Mar 18, 2020 | 2.916 | 2.956 | 2.436 | 2.436 | 5,722,196 | -0.65(-20.94%) |
Mar 17, 2020 | 3.100 | 3.147 | 2.962 | 3.081 | 2,870,730 | +0.05(+1.52%) |
Mar 16, 2020 | 2.962 | 3.173 | 2.959 | 3.035 | 2,789,662 | -0.32(-9.61%) |
Mar 13, 2020 | 3.258 | 3.357 | 3.114 | 3.357 | 2,242,265 | +0.31(+10.15%) |
Mar 12, 2020 | 3.285 | 3.285 | 2.995 | 3.048 | 4,586,844 | -0.49(-13.78%) |
Mar 11, 2020 | 3.739 | 3.739 | 3.495 | 3.535 | 3,138,913 | -0.28(-7.25%) |
Mar 10, 2020 | 3.864 | 3.864 | 3.653 | 3.811 | 2,264,919 | +0.09(+2.48%) |
Mar 09, 2020 | 3.706 | 3.851 | 3.686 | 3.719 | 3,529,591 | -0.26(-6.61%) |
Mar 06, 2020 | 3.936 | 3.996 | 3.884 | 3.982 | 2,260,799 | -0.03(-0.82%) |
Mar 05, 2020 | 4.094 | 4.108 | 3.982 | 4.015 | 2,304,968 | -0.16(-3.79%) |
Mar 04, 2020 | 4.134 | 4.193 | 4.101 | 4.173 | 2,686,161 | +0.14(+3.43%) |
Mar 03, 2020 | 4.173 | 4.231 | 4.002 | 4.035 | 3,278,228 | -0.09(-2.23%) |