Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.000 | 3.010 | 2.720 | 2.985 | 896,000 | -0.12(-3.71%) |
May 28, 2020 | 3.210 | 3.240 | 3.040 | 3.100 | 1,001,438 | -0.10(-3.13%) |
May 27, 2020 | 3.210 | 3.290 | 3.090 | 3.200 | 745,812 | +0.09(+2.89%) |
May 26, 2020 | 3.100 | 3.210 | 3.070 | 3.110 | 508,355 | +0.10(+3.32%) |
May 22, 2020 | 2.980 | 3.090 | 2.870 | 3.010 | 361,300 | +0.06(+2.03%) |
May 21, 2020 | 2.930 | 3.050 | 2.890 | 2.950 | 186,102 | +0.02(+0.68%) |
May 20, 2020 | 2.920 | 3.020 | 2.890 | 2.930 | 194,760 | +0.04(+1.38%) |
May 19, 2020 | 2.920 | 3.010 | 2.860 | 2.890 | 256,839 | -0.03(-1.03%) |
May 18, 2020 | 2.980 | 3.050 | 2.890 | 2.920 | 389,036 | +0.06(+2.10%) |
May 15, 2020 | 2.810 | 2.910 | 2.780 | 2.860 | 196,600 | +0.03(+1.06%) |
May 14, 2020 | 2.820 | 2.890 | 2.620 | 2.830 | 222,599 | +0.02(+0.71%) |
May 13, 2020 | 3.000 | 3.000 | 2.710 | 2.810 | 486,209 | -0.20(-6.64%) |
May 12, 2020 | 2.950 | 3.110 | 2.900 | 3.010 | 306,925 | +0.11(+3.79%) |
May 11, 2020 | 3.130 | 3.130 | 2.900 | 2.900 | 430,593 | -0.20(-6.45%) |
May 08, 2020 | 3.140 | 3.170 | 3.070 | 3.100 | 254,600 | -0.01(-0.32%) |
May 07, 2020 | 3.090 | 3.150 | 3.010 | 3.110 | 167,536 | +0.07(+2.30%) |
May 06, 2020 | 3.090 | 3.170 | 2.980 | 3.040 | 198,810 | -0.06(-1.94%) |
May 05, 2020 | 3.200 | 3.370 | 3.075 | 3.100 | 239,834 | -0.08(-2.52%) |
May 04, 2020 | 3.180 | 3.230 | 3.060 | 3.180 | 167,360 | -0.02(-0.63%) |
May 01, 2020 | 3.290 | 3.290 | 3.130 | 3.200 | 421,200 | -0.10(-3.03%) |
Apr 30, 2020 | 3.400 | 3.435 | 3.255 | 3.300 | 454,236 | -0.10(-2.94%) |
Apr 29, 2020 | 3.490 | 3.510 | 3.380 | 3.400 | 494,574 | +0.00(+0.00%) |
Apr 28, 2020 | 3.490 | 3.510 | 3.280 | 3.400 | 311,434 | +0.02(+0.59%) |
Apr 27, 2020 | 3.400 | 3.410 | 3.340 | 3.380 | 432,586 | +0.03(+0.90%) |
Apr 24, 2020 | 3.350 | 3.370 | 3.240 | 3.350 | 188,300 | +0.02(+0.60%) |
Apr 23, 2020 | 3.370 | 3.430 | 3.300 | 3.330 | 269,836 | -0.02(-0.60%) |
Apr 22, 2020 | 3.430 | 3.430 | 3.300 | 3.350 | 219,094 | +0.01(+0.30%) |
Apr 21, 2020 | 3.190 | 3.370 | 3.120 | 3.340 | 283,229 | +0.03(+0.91%) |
Apr 20, 2020 | 3.400 | 3.450 | 3.230 | 3.310 | 513,020 | -0.08(-2.36%) |
Apr 17, 2020 | 3.600 | 3.650 | 3.360 | 3.390 | 550,900 | +0.01(+0.30%) |
Apr 16, 2020 | 3.490 | 3.590 | 3.340 | 3.380 | 577,316 | -0.09(-2.59%) |
Apr 15, 2020 | 3.470 | 3.650 | 3.250 | 3.470 | 468,541 | -0.06(-1.70%) |
Apr 14, 2020 | 3.420 | 3.540 | 3.360 | 3.530 | 415,494 | +0.21(+6.33%) |
Apr 13, 2020 | 3.320 | 3.480 | 3.170 | 3.320 | 593,463 | +0.00(+0.00%) |
Apr 09, 2020 | 3.320 | 3.400 | 3.205 | 3.320 | 562,500 | +0.13(+4.08%) |
Apr 08, 2020 | 3.070 | 3.350 | 3.025 | 3.190 | 489,644 | +0.19(+6.33%) |
Apr 07, 2020 | 3.140 | 3.370 | 2.910 | 3.000 | 675,799 | -0.06(-1.96%) |
Apr 06, 2020 | 2.870 | 3.150 | 2.830 | 3.060 | 522,144 | +0.33(+12.09%) |
Apr 03, 2020 | 2.760 | 2.900 | 2.500 | 2.730 | 538,000 | -0.06(-2.15%) |
Apr 02, 2020 | 2.710 | 2.940 | 2.700 | 2.790 | 415,013 | +0.08(+2.95%) |
Apr 01, 2020 | 2.980 | 3.100 | 2.700 | 2.710 | 642,121 | -0.40(-12.86%) |
Mar 31, 2020 | 3.470 | 3.540 | 3.100 | 3.110 | 623,125 | -0.34(-9.86%) |
Mar 30, 2020 | 3.260 | 3.450 | 3.040 | 3.450 | 1,022,169 | +0.27(+8.49%) |
Mar 27, 2020 | 3.300 | 3.350 | 3.010 | 3.180 | 407,400 | -0.25(-7.29%) |
Mar 26, 2020 | 3.100 | 3.440 | 2.910 | 3.430 | 779,116 | +0.35(+11.36%) |
Mar 25, 2020 | 3.330 | 3.510 | 3.000 | 3.080 | 556,450 | -0.10(-3.14%) |
Mar 24, 2020 | 3.070 | 3.440 | 3.000 | 3.180 | 1,216,404 | +0.23(+7.80%) |
Mar 23, 2020 | 2.540 | 2.950 | 2.400 | 2.950 | 893,176 | +0.38(+14.79%) |
Mar 20, 2020 | 2.710 | 2.960 | 2.440 | 2.570 | 943,800 | -0.08(-3.02%) |
Mar 19, 2020 | 2.250 | 2.960 | 2.170 | 2.650 | 1,180,535 | +0.55(+26.19%) |
Mar 18, 2020 | 2.520 | 2.570 | 2.060 | 2.100 | 662,011 | -0.54(-20.45%) |
Mar 17, 2020 | 2.650 | 2.650 | 2.420 | 2.640 | 855,087 | +0.18(+7.32%) |
Mar 16, 2020 | 2.850 | 2.930 | 2.430 | 2.460 | 1,481,596 | -0.46(-15.75%) |
Mar 13, 2020 | 3.200 | 3.380 | 2.650 | 2.920 | 1,922,500 | +0.49(+20.16%) |
Mar 12, 2020 | 2.850 | 3.200 | 2.420 | 2.430 | 2,620,772 | -2.90(-54.41%) |
Mar 11, 2020 | 6.120 | 6.240 | 5.270 | 5.330 | 833,543 | -0.90(-14.45%) |
Mar 10, 2020 | 6.070 | 6.250 | 5.800 | 6.230 | 470,477 | +0.37(+6.31%) |
Mar 09, 2020 | 6.000 | 6.040 | 5.700 | 5.860 | 754,641 | -0.58(-9.01%) |
Mar 06, 2020 | 6.310 | 6.650 | 6.250 | 6.440 | 387,500 | -0.13(-1.98%) |
Mar 05, 2020 | 6.300 | 6.590 | 6.200 | 6.570 | 533,298 | +0.05(+0.77%) |
Mar 04, 2020 | 6.940 | 7.000 | 6.190 | 6.520 | 577,830 | -0.25(-3.69%) |
Mar 03, 2020 | 7.050 | 7.070 | 6.610 | 6.770 | 714,076 | -0.16(-2.31%) |