Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.810 | 3.950 | 3.470 | 3.720 | 7,900 | -0.09(-2.36%) |
May 28, 2020 | 4.270 | 4.270 | 3.750 | 3.810 | 23,989 | -0.24(-5.93%) |
May 27, 2020 | 3.480 | 4.170 | 3.445 | 4.050 | 110,702 | +0.52(+14.73%) |
May 26, 2020 | 3.350 | 3.600 | 3.300 | 3.530 | 12,406 | +0.23(+6.97%) |
May 22, 2020 | 3.145 | 3.300 | 3.145 | 3.300 | 4,400 | +0.23(+7.49%) |
May 21, 2020 | 3.170 | 3.200 | 3.070 | 3.070 | 9,755 | -0.09(-2.85%) |
May 20, 2020 | 3.010 | 3.180 | 3.010 | 3.160 | 7,951 | +0.01(+0.32%) |
May 19, 2020 | 3.090 | 3.180 | 3.065 | 3.150 | 4,300 | -0.04(-1.25%) |
May 18, 2020 | 3.300 | 3.300 | 3.082 | 3.190 | 9,833 | +0.09(+2.90%) |
May 15, 2020 | 2.980 | 3.110 | 2.930 | 3.100 | 11,800 | +0.12(+4.03%) |
May 14, 2020 | 3.050 | 3.090 | 2.910 | 2.980 | 13,293 | -0.01(-0.33%) |
May 13, 2020 | 3.000 | 3.000 | 2.957 | 2.990 | 19,351 | +0.00(+0.00%) |
May 12, 2020 | 3.180 | 3.320 | 2.915 | 2.990 | 39,963 | -0.23(-7.14%) |
May 11, 2020 | 3.260 | 3.390 | 3.190 | 3.220 | 23,658 | -0.04(-1.23%) |
May 08, 2020 | 3.210 | 3.300 | 3.190 | 3.260 | 4,000 | +0.05(+1.56%) |
May 07, 2020 | 3.385 | 3.385 | 3.070 | 3.210 | 17,968 | -0.25(-7.23%) |
May 06, 2020 | 3.420 | 3.470 | 3.420 | 3.460 | 1,437 | +0.04(+1.17%) |
May 05, 2020 | 3.385 | 3.460 | 3.300 | 3.420 | 9,864 | +0.03(+0.88%) |
May 04, 2020 | 3.310 | 3.490 | 3.300 | 3.390 | 4,527 | -0.11(-3.28%) |
May 01, 2020 | 3.660 | 3.660 | 3.390 | 3.505 | 7,800 | +0.04(+1.30%) |
Apr 30, 2020 | 3.420 | 3.730 | 3.420 | 3.460 | 51,435 | +0.04(+1.17%) |
Apr 29, 2020 | 3.340 | 3.430 | 3.160 | 3.420 | 17,170 | -0.01(-0.29%) |
Apr 28, 2020 | 3.300 | 3.440 | 3.230 | 3.430 | 21,251 | +0.13(+3.94%) |
Apr 27, 2020 | 3.330 | 3.350 | 3.140 | 3.300 | 21,069 | +0.17(+5.43%) |
Apr 24, 2020 | 3.060 | 3.130 | 3.020 | 3.130 | 10,600 | +0.06(+1.95%) |
Apr 23, 2020 | 3.060 | 3.163 | 3.050 | 3.070 | 15,955 | -0.12(-3.76%) |
Apr 22, 2020 | 3.330 | 3.330 | 3.061 | 3.190 | 3,357 | +0.01(+0.31%) |
Apr 21, 2020 | 3.320 | 3.320 | 3.010 | 3.180 | 15,690 | -0.01(-0.32%) |
Apr 20, 2020 | 3.200 | 3.215 | 3.000 | 3.190 | 22,063 | +0.17(+5.63%) |
Apr 17, 2020 | 3.040 | 3.231 | 2.940 | 3.020 | 6,500 | -0.03(-0.98%) |
Apr 16, 2020 | 3.020 | 3.090 | 2.910 | 3.050 | 6,840 | -0.05(-1.61%) |
Apr 15, 2020 | 2.890 | 3.140 | 2.760 | 3.100 | 31,319 | +0.01(+0.32%) |
Apr 14, 2020 | 3.280 | 3.438 | 3.080 | 3.090 | 37,596 | -0.25(-7.49%) |
Apr 13, 2020 | 3.450 | 3.450 | 3.157 | 3.340 | 15,686 | -0.02(-0.60%) |
Apr 09, 2020 | 3.500 | 3.500 | 3.350 | 3.360 | 13,700 | +0.02(+0.60%) |
Apr 08, 2020 | 3.110 | 3.380 | 3.001 | 3.340 | 8,620 | +0.14(+4.37%) |
Apr 07, 2020 | 3.300 | 3.390 | 3.120 | 3.200 | 19,029 | -0.08(-2.44%) |
Apr 06, 2020 | 3.500 | 3.510 | 3.240 | 3.280 | 19,650 | -0.01(-0.30%) |
Apr 03, 2020 | 3.330 | 3.330 | 3.130 | 3.290 | 27,700 | +0.16(+5.11%) |
Apr 02, 2020 | 3.560 | 3.560 | 3.060 | 3.130 | 14,048 | +0.08(+2.62%) |
Apr 01, 2020 | 3.120 | 3.305 | 3.050 | 3.050 | 17,322 | -0.05(-1.61%) |
Mar 31, 2020 | 3.340 | 3.430 | 3.100 | 3.100 | 5,477 | -0.23(-6.91%) |
Mar 30, 2020 | 3.300 | 3.567 | 3.300 | 3.330 | 9,247 | +0.13(+4.06%) |
Mar 27, 2020 | 3.400 | 3.480 | 3.200 | 3.200 | 14,200 | -0.08(-2.44%) |
Mar 26, 2020 | 3.300 | 3.500 | 3.220 | 3.280 | 15,162 | -0.11(-3.24%) |
Mar 25, 2020 | 2.830 | 3.390 | 2.820 | 3.390 | 25,650 | +0.57(+20.21%) |
Mar 24, 2020 | 2.940 | 3.000 | 2.710 | 2.820 | 11,602 | -0.08(-2.76%) |
Mar 23, 2020 | 2.760 | 2.930 | 2.600 | 2.900 | 32,813 | +0.15(+5.45%) |
Mar 20, 2020 | 2.890 | 3.040 | 2.750 | 2.750 | 10,900 | +0.00(+0.00%) |
Mar 19, 2020 | 3.090 | 3.309 | 2.750 | 2.750 | 17,256 | -0.19(-6.46%) |
Mar 18, 2020 | 2.840 | 3.290 | 2.690 | 2.940 | 25,346 | +0.29(+10.94%) |
Mar 17, 2020 | 2.790 | 2.790 | 2.550 | 2.650 | 13,148 | +0.07(+2.71%) |
Mar 16, 2020 | 2.550 | 2.840 | 2.520 | 2.580 | 34,418 | -0.42(-14.00%) |
Mar 13, 2020 | 3.470 | 3.470 | 2.860 | 3.000 | 19,300 | -0.20(-6.25%) |
Mar 12, 2020 | 3.140 | 3.257 | 3.000 | 3.200 | 37,808 | -0.42(-11.60%) |
Mar 11, 2020 | 3.710 | 3.710 | 3.500 | 3.620 | 18,395 | -0.11(-2.95%) |
Mar 10, 2020 | 3.680 | 3.840 | 3.575 | 3.730 | 22,016 | +0.06(+1.63%) |
Mar 09, 2020 | 3.500 | 3.800 | 3.500 | 3.670 | 10,414 | -0.04(-1.08%) |
Mar 06, 2020 | 3.750 | 3.850 | 3.700 | 3.710 | 7,500 | -0.05(-1.33%) |
Mar 05, 2020 | 3.840 | 3.900 | 3.760 | 3.760 | 15,602 | -0.11(-2.84%) |
Mar 04, 2020 | 3.770 | 4.033 | 3.770 | 3.870 | 14,491 | +0.00(+0.00%) |
Mar 03, 2020 | 4.100 | 4.180 | 3.870 | 3.870 | 8,038 | -0.14(-3.49%) |