Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.669 | 3.678 | 3.626 | 3.669 | 331,369 | -0.08(-2.07%) |
May 28, 2020 | 3.738 | 3.790 | 3.721 | 3.747 | 259,344 | +0.06(+1.64%) |
May 27, 2020 | 3.695 | 3.712 | 3.643 | 3.686 | 541,540 | +0.21(+5.94%) |
May 26, 2020 | 3.462 | 3.501 | 3.420 | 3.480 | 431,973 | +0.18(+5.48%) |
May 22, 2020 | 3.325 | 3.325 | 3.273 | 3.299 | 290,615 | -0.04(-1.29%) |
May 21, 2020 | 3.376 | 3.376 | 3.325 | 3.342 | 261,940 | -0.01(-0.26%) |
May 20, 2020 | 3.376 | 3.393 | 3.333 | 3.350 | 439,638 | +0.04(+1.30%) |
May 19, 2020 | 3.376 | 3.385 | 3.294 | 3.307 | 1,069,924 | -0.03(-0.77%) |
May 18, 2020 | 3.316 | 3.350 | 3.264 | 3.333 | 500,336 | +0.12(+3.75%) |
May 15, 2020 | 3.238 | 3.251 | 3.200 | 3.213 | 338,683 | -0.06(-1.84%) |
May 14, 2020 | 3.256 | 3.290 | 3.221 | 3.273 | 303,422 | -0.02(-0.52%) |
May 13, 2020 | 3.350 | 3.350 | 3.264 | 3.290 | 308,815 | -0.01(-0.26%) |
May 12, 2020 | 3.385 | 3.393 | 3.290 | 3.299 | 444,905 | -0.12(-3.53%) |
May 11, 2020 | 3.445 | 3.445 | 3.359 | 3.419 | 419,264 | -0.11(-3.17%) |
May 08, 2020 | 3.583 | 3.583 | 3.514 | 3.531 | 223,041 | +0.05(+1.49%) |
May 07, 2020 | 3.514 | 3.523 | 3.436 | 3.480 | 521,480 | +0.01(+0.25%) |
May 06, 2020 | 3.540 | 3.540 | 3.471 | 3.471 | 272,788 | -0.03(-0.98%) |
May 05, 2020 | 3.523 | 3.540 | 3.480 | 3.505 | 441,699 | +0.05(+1.50%) |
May 04, 2020 | 3.505 | 3.517 | 3.454 | 3.454 | 383,996 | -0.09(-2.43%) |
May 01, 2020 | 3.540 | 3.566 | 3.501 | 3.540 | 260,660 | -0.03(-0.72%) |
Apr 30, 2020 | 3.626 | 3.635 | 3.540 | 3.566 | 442,961 | -0.02(-0.48%) |
Apr 29, 2020 | 3.600 | 3.626 | 3.566 | 3.583 | 255,572 | +0.08(+2.21%) |
Apr 28, 2020 | 3.540 | 3.540 | 3.480 | 3.505 | 493,774 | +0.04(+1.24%) |
Apr 27, 2020 | 3.419 | 3.497 | 3.419 | 3.462 | 403,398 | +0.08(+2.29%) |
Apr 24, 2020 | 3.445 | 3.445 | 3.368 | 3.385 | 307,335 | -0.07(-1.99%) |
Apr 23, 2020 | 3.480 | 3.514 | 3.445 | 3.454 | 243,045 | +0.01(+0.25%) |
Apr 22, 2020 | 3.480 | 3.488 | 3.441 | 3.445 | 306,590 | +0.11(+3.36%) |
Apr 21, 2020 | 3.393 | 3.454 | 3.333 | 3.333 | 619,882 | +0.03(+0.78%) |
Apr 20, 2020 | 3.325 | 3.393 | 3.299 | 3.307 | 445,316 | +0.00(+0.00%) |
Apr 17, 2020 | 3.307 | 3.328 | 3.281 | 3.307 | 383,501 | +0.03(+1.05%) |
Apr 16, 2020 | 3.299 | 3.299 | 3.247 | 3.273 | 333,326 | -0.08(-2.31%) |
Apr 15, 2020 | 3.376 | 3.393 | 3.333 | 3.350 | 588,534 | -0.15(-4.19%) |
Apr 14, 2020 | 3.505 | 3.540 | 3.454 | 3.497 | 648,359 | +0.06(+1.75%) |
Apr 13, 2020 | 3.480 | 3.480 | 3.411 | 3.436 | 476,890 | -0.08(-2.21%) |
Apr 09, 2020 | 3.557 | 3.617 | 3.497 | 3.514 | 687,817 | -0.09(-2.39%) |
Apr 08, 2020 | 3.617 | 3.635 | 3.574 | 3.600 | 718,468 | +0.02(+0.48%) |
Apr 07, 2020 | 3.747 | 3.747 | 3.566 | 3.583 | 828,804 | +0.01(+0.24%) |
Apr 06, 2020 | 3.488 | 3.583 | 3.462 | 3.574 | 644,691 | +0.31(+9.50%) |
Apr 03, 2020 | 3.307 | 3.316 | 3.247 | 3.264 | 779,541 | -0.10(-3.07%) |
Apr 02, 2020 | 3.333 | 3.376 | 3.264 | 3.368 | 447,092 | -0.06(-1.76%) |
Apr 01, 2020 | 3.436 | 3.510 | 3.402 | 3.428 | 859,602 | -0.25(-6.79%) |
Mar 31, 2020 | 3.652 | 3.755 | 3.613 | 3.678 | 536,031 | -0.22(-5.53%) |
Mar 30, 2020 | 3.824 | 3.927 | 3.781 | 3.893 | 575,258 | +0.16(+4.29%) |
Mar 27, 2020 | 3.699 | 3.793 | 3.622 | 3.733 | 389,435 | -0.12(-3.10%) |
Mar 26, 2020 | 3.827 | 3.852 | 3.750 | 3.852 | 548,090 | +0.09(+2.49%) |
Mar 25, 2020 | 3.724 | 3.835 | 3.605 | 3.758 | 858,551 | +0.10(+2.80%) |
Mar 24, 2020 | 3.520 | 3.662 | 3.494 | 3.656 | 819,629 | +0.45(+14.10%) |
Mar 23, 2020 | 3.290 | 3.315 | 3.162 | 3.204 | 922,642 | -0.14(-4.08%) |
Mar 20, 2020 | 3.486 | 3.503 | 3.315 | 3.341 | 979,866 | -0.03(-1.01%) |
Mar 19, 2020 | 3.281 | 3.477 | 3.239 | 3.375 | 987,883 | +0.17(+5.32%) |
Mar 18, 2020 | 3.145 | 3.307 | 3.106 | 3.204 | 656,401 | -0.18(-5.29%) |
Mar 17, 2020 | 3.230 | 3.392 | 3.187 | 3.383 | 1,149,771 | +0.26(+8.17%) |
Mar 16, 2020 | 3.026 | 3.307 | 3.026 | 3.128 | 806,531 | -0.14(-4.18%) |
Mar 13, 2020 | 3.264 | 3.290 | 3.179 | 3.264 | 592,425 | +0.20(+6.39%) |
Mar 12, 2020 | 3.213 | 3.213 | 3.043 | 3.068 | 964,045 | -0.36(-10.45%) |
Mar 11, 2020 | 3.486 | 3.511 | 3.401 | 3.426 | 702,753 | -0.20(-5.41%) |
Mar 10, 2020 | 3.537 | 3.631 | 3.452 | 3.622 | 615,208 | +0.33(+10.10%) |
Mar 09, 2020 | 3.196 | 3.405 | 3.196 | 3.290 | 547,426 | -0.32(-8.96%) |
Mar 06, 2020 | 3.614 | 3.682 | 3.588 | 3.614 | 375,003 | -0.21(-5.57%) |
Mar 05, 2020 | 3.801 | 3.852 | 3.793 | 3.827 | 962,561 | -0.07(-1.75%) |
Mar 04, 2020 | 3.852 | 3.895 | 3.810 | 3.895 | 435,681 | +0.08(+2.01%) |
Mar 03, 2020 | 3.878 | 3.920 | 3.767 | 3.818 | 487,386 | -0.09(-2.18%) |