Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.532 | 3.532 | 3.293 | 3.346 | 83,897 | -0.16(-4.55%) |
May 28, 2020 | 3.505 | 3.638 | 3.505 | 3.505 | 35,585 | +0.00(+0.00%) |
May 27, 2020 | 3.771 | 3.771 | 3.505 | 3.505 | 46,540 | -0.19(-5.04%) |
May 26, 2020 | 3.691 | 3.718 | 3.505 | 3.691 | 32,600 | +0.21(+6.11%) |
May 22, 2020 | 3.532 | 3.532 | 3.479 | 3.479 | 14,459 | -0.05(-1.50%) |
May 21, 2020 | 3.585 | 3.585 | 3.479 | 3.532 | 25,460 | -0.03(-0.75%) |
May 20, 2020 | 3.532 | 3.559 | 3.452 | 3.559 | 50,321 | +0.00(+0.00%) |
May 19, 2020 | 3.638 | 3.798 | 3.559 | 3.559 | 105,353 | -0.01(-0.37%) |
May 18, 2020 | 3.559 | 3.744 | 3.505 | 3.572 | 55,491 | +0.07(+1.89%) |
May 15, 2020 | 3.505 | 3.532 | 3.426 | 3.505 | 8,171 | +0.00(+0.00%) |
May 14, 2020 | 3.452 | 3.612 | 3.426 | 3.505 | 18,425 | +0.03(+0.76%) |
May 13, 2020 | 3.638 | 3.638 | 3.399 | 3.479 | 29,463 | -0.19(-5.07%) |
May 12, 2020 | 3.718 | 3.718 | 3.665 | 3.665 | 8,414 | -0.13(-3.50%) |
May 11, 2020 | 3.824 | 3.824 | 3.744 | 3.798 | 10,595 | +0.03(+0.70%) |
May 08, 2020 | 3.744 | 3.851 | 3.612 | 3.771 | 23,911 | +0.11(+2.90%) |
May 07, 2020 | 3.585 | 3.718 | 3.559 | 3.665 | 12,893 | +0.11(+2.98%) |
May 06, 2020 | 3.612 | 3.612 | 3.559 | 3.559 | 7,626 | +0.00(+0.00%) |
May 05, 2020 | 3.612 | 3.612 | 3.559 | 3.559 | 26,145 | -0.05(-1.47%) |
May 04, 2020 | 3.691 | 3.691 | 3.532 | 3.612 | 6,213 | -0.08(-2.16%) |
May 01, 2020 | 3.718 | 3.867 | 3.612 | 3.691 | 25,455 | -0.11(-2.80%) |
Apr 30, 2020 | 3.851 | 3.851 | 3.718 | 3.798 | 16,206 | -0.05(-1.38%) |
Apr 29, 2020 | 3.798 | 3.877 | 3.771 | 3.851 | 23,822 | +0.19(+5.07%) |
Apr 28, 2020 | 3.718 | 3.824 | 3.665 | 3.665 | 25,914 | +0.08(+2.22%) |
Apr 27, 2020 | 3.532 | 3.718 | 3.532 | 3.585 | 33,509 | +0.05(+1.50%) |
Apr 24, 2020 | 3.612 | 3.612 | 3.452 | 3.532 | 31,631 | -0.08(-2.21%) |
Apr 23, 2020 | 3.744 | 3.744 | 3.559 | 3.612 | 37,903 | -0.11(-2.86%) |
Apr 22, 2020 | 3.638 | 3.851 | 3.585 | 3.718 | 25,580 | +0.21(+6.06%) |
Apr 21, 2020 | 3.505 | 3.612 | 3.373 | 3.505 | 23,006 | -0.13(-3.65%) |
Apr 20, 2020 | 3.798 | 3.798 | 3.585 | 3.638 | 15,603 | -0.17(-4.38%) |
Apr 17, 2020 | 3.744 | 3.877 | 3.612 | 3.805 | 21,991 | +0.06(+1.61%) |
Apr 16, 2020 | 3.612 | 3.771 | 3.612 | 3.744 | 18,256 | +0.18(+5.01%) |
Apr 15, 2020 | 3.293 | 3.612 | 3.293 | 3.566 | 37,229 | +0.06(+1.72%) |
Apr 14, 2020 | 3.612 | 3.615 | 3.479 | 3.505 | 28,292 | -0.08(-2.22%) |
Apr 13, 2020 | 3.160 | 3.692 | 3.134 | 3.585 | 83,638 | +0.37(+11.57%) |
Apr 09, 2020 | 3.266 | 3.266 | 3.213 | 3.213 | 21,049 | -0.05(-1.63%) |
Apr 08, 2020 | 3.240 | 3.346 | 3.187 | 3.266 | 7,758 | +0.03(+0.82%) |
Apr 07, 2020 | 3.160 | 3.327 | 3.160 | 3.240 | 93,561 | +0.05(+1.67%) |
Apr 06, 2020 | 3.240 | 3.320 | 3.107 | 3.187 | 28,565 | +0.05(+1.69%) |
Apr 03, 2020 | 3.107 | 3.266 | 3.107 | 3.134 | 10,731 | +0.00(+0.00%) |
Apr 02, 2020 | 3.107 | 3.187 | 3.081 | 3.134 | 30,529 | -0.03(-0.84%) |
Apr 01, 2020 | 3.266 | 3.266 | 3.054 | 3.160 | 24,667 | -0.13(-3.88%) |
Mar 31, 2020 | 3.187 | 3.293 | 3.187 | 3.288 | 30,406 | +0.05(+1.48%) |
Mar 30, 2020 | 3.320 | 3.320 | 3.240 | 3.240 | 17,254 | -0.08(-2.40%) |
Mar 27, 2020 | 3.426 | 3.426 | 3.293 | 3.320 | 15,702 | -0.11(-3.10%) |
Mar 26, 2020 | 3.399 | 3.479 | 3.346 | 3.426 | 59,828 | +0.05(+1.58%) |
Mar 25, 2020 | 3.373 | 3.505 | 3.266 | 3.373 | 24,818 | +0.00(+0.00%) |
Mar 24, 2020 | 3.452 | 3.486 | 3.320 | 3.373 | 78,742 | +0.11(+3.25%) |
Mar 23, 2020 | 3.452 | 3.452 | 3.266 | 3.266 | 70,757 | -0.27(-7.52%) |
Mar 20, 2020 | 3.373 | 3.665 | 3.373 | 3.532 | 45,337 | +0.11(+3.10%) |
Mar 19, 2020 | 3.612 | 3.612 | 3.399 | 3.426 | 67,372 | -0.19(-5.15%) |
Mar 18, 2020 | 3.718 | 3.824 | 3.452 | 3.612 | 29,506 | -0.11(-2.86%) |
Mar 17, 2020 | 3.851 | 3.851 | 3.612 | 3.718 | 10,923 | -0.11(-2.78%) |
Mar 16, 2020 | 3.904 | 3.904 | 3.718 | 3.824 | 27,035 | -0.19(-4.64%) |
Mar 13, 2020 | 3.691 | 4.010 | 3.691 | 4.010 | 39,538 | +0.35(+9.42%) |
Mar 12, 2020 | 4.116 | 4.196 | 3.612 | 3.665 | 68,249 | -0.38(-9.44%) |
Mar 11, 2020 | 4.515 | 4.528 | 4.010 | 4.047 | 72,355 | -0.44(-9.83%) |
Mar 10, 2020 | 4.435 | 4.545 | 4.435 | 4.488 | 24,726 | +0.03(+0.60%) |
Mar 09, 2020 | 4.568 | 4.647 | 4.461 | 4.461 | 84,129 | -0.27(-5.72%) |
Mar 06, 2020 | 4.727 | 4.754 | 4.727 | 4.732 | 3,577 | -0.15(-3.15%) |
Mar 05, 2020 | 4.807 | 4.886 | 4.727 | 4.886 | 25,815 | +0.03(+0.55%) |
Mar 04, 2020 | 4.661 | 4.860 | 4.661 | 4.860 | 25,996 | +0.19(+3.98%) |
Mar 03, 2020 | 4.780 | 4.831 | 4.674 | 4.674 | 8,918 | -0.05(-1.12%) |