Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.650 | 2.670 | 2.550 | 2.560 | 162,300 | -0.11(-4.12%) |
May 28, 2020 | 2.790 | 2.790 | 2.650 | 2.670 | 105,528 | -0.02(-0.74%) |
May 27, 2020 | 2.680 | 2.700 | 2.670 | 2.690 | 78,977 | +0.02(+0.75%) |
May 26, 2020 | 2.750 | 2.750 | 2.660 | 2.670 | 110,475 | -0.02(-0.74%) |
May 22, 2020 | 2.700 | 2.700 | 2.610 | 2.690 | 159,100 | -0.01(-0.37%) |
May 21, 2020 | 2.680 | 2.750 | 2.680 | 2.700 | 259,054 | +0.01(+0.37%) |
May 20, 2020 | 2.770 | 2.788 | 2.680 | 2.690 | 89,962 | -0.09(-3.24%) |
May 19, 2020 | 2.750 | 2.790 | 2.710 | 2.780 | 46,964 | +0.03(+1.09%) |
May 18, 2020 | 2.700 | 2.790 | 2.680 | 2.750 | 117,473 | +0.11(+4.17%) |
May 15, 2020 | 2.670 | 2.708 | 2.610 | 2.640 | 56,200 | -0.02(-0.75%) |
May 14, 2020 | 2.620 | 2.660 | 2.570 | 2.660 | 59,304 | +0.04(+1.53%) |
May 13, 2020 | 2.730 | 2.740 | 2.620 | 2.620 | 134,358 | -0.11(-4.03%) |
May 12, 2020 | 2.800 | 2.820 | 2.730 | 2.730 | 90,404 | -0.07(-2.50%) |
May 11, 2020 | 2.830 | 2.830 | 2.760 | 2.800 | 90,669 | +0.00(+0.00%) |
May 08, 2020 | 2.800 | 2.800 | 2.760 | 2.800 | 77,300 | +0.01(+0.36%) |
May 07, 2020 | 2.840 | 2.840 | 2.750 | 2.790 | 87,121 | +0.04(+1.45%) |
May 06, 2020 | 2.800 | 2.800 | 2.650 | 2.750 | 93,297 | -0.01(-0.36%) |
May 05, 2020 | 2.870 | 2.900 | 2.730 | 2.760 | 93,678 | -0.08(-2.82%) |
May 04, 2020 | 2.880 | 2.880 | 2.720 | 2.840 | 153,108 | -0.04(-1.39%) |
May 01, 2020 | 2.950 | 2.980 | 2.855 | 2.880 | 81,400 | -0.09(-3.03%) |
Apr 30, 2020 | 2.950 | 2.980 | 2.923 | 2.970 | 153,683 | -0.02(-0.67%) |
Apr 29, 2020 | 2.900 | 3.000 | 2.830 | 2.990 | 300,022 | +0.09(+3.10%) |
Apr 28, 2020 | 2.920 | 2.950 | 2.860 | 2.900 | 114,400 | +0.00(+0.00%) |
Apr 27, 2020 | 2.920 | 2.980 | 2.860 | 2.900 | 154,137 | +0.00(+0.00%) |
Apr 24, 2020 | 3.010 | 3.010 | 2.890 | 2.900 | 130,100 | -0.07(-2.36%) |
Apr 23, 2020 | 3.030 | 3.030 | 2.950 | 2.970 | 121,938 | +0.00(+0.00%) |
Apr 22, 2020 | 3.010 | 3.030 | 2.970 | 2.970 | 128,058 | -0.03(-1.00%) |
Apr 21, 2020 | 2.950 | 3.000 | 2.900 | 3.000 | 109,075 | +0.02(+0.67%) |
Apr 20, 2020 | 2.950 | 3.110 | 2.938 | 2.980 | 222,155 | -0.01(-0.33%) |
Apr 17, 2020 | 3.010 | 3.060 | 2.921 | 2.990 | 110,500 | +0.00(+0.00%) |
Apr 16, 2020 | 3.000 | 3.000 | 2.960 | 2.990 | 87,746 | -0.01(-0.33%) |
Apr 15, 2020 | 2.970 | 3.000 | 2.910 | 3.000 | 73,278 | +0.03(+1.01%) |
Apr 14, 2020 | 3.040 | 3.086 | 2.970 | 2.970 | 98,676 | -0.02(-0.67%) |
Apr 13, 2020 | 3.140 | 3.170 | 2.970 | 2.990 | 228,799 | -0.20(-6.27%) |
Apr 09, 2020 | 2.960 | 3.228 | 2.950 | 3.190 | 382,400 | +0.21(+7.05%) |
Apr 08, 2020 | 2.960 | 3.005 | 2.960 | 2.980 | 83,213 | +0.00(+0.00%) |
Apr 07, 2020 | 3.130 | 3.150 | 2.930 | 2.980 | 129,951 | -0.01(-0.33%) |
Apr 06, 2020 | 2.870 | 3.000 | 2.870 | 2.990 | 74,862 | +0.08(+2.75%) |
Apr 03, 2020 | 2.990 | 3.000 | 2.880 | 2.910 | 30,300 | -0.08(-2.68%) |
Apr 02, 2020 | 2.930 | 3.000 | 2.880 | 2.990 | 48,982 | +0.03(+1.01%) |
Apr 01, 2020 | 3.100 | 3.150 | 2.950 | 2.960 | 140,190 | -0.22(-6.92%) |
Mar 31, 2020 | 3.040 | 3.210 | 2.980 | 3.180 | 67,838 | +0.20(+6.71%) |
Mar 30, 2020 | 3.050 | 3.050 | 2.900 | 2.980 | 113,472 | -0.02(-0.67%) |
Mar 27, 2020 | 3.440 | 3.520 | 2.900 | 3.000 | 586,700 | -0.56(-15.73%) |
Mar 26, 2020 | 3.420 | 3.590 | 3.400 | 3.560 | 66,158 | +0.18(+5.33%) |
Mar 25, 2020 | 3.040 | 3.390 | 2.940 | 3.380 | 183,082 | +0.39(+13.04%) |
Mar 24, 2020 | 3.140 | 3.164 | 2.880 | 2.990 | 274,972 | +0.00(+0.00%) |
Mar 23, 2020 | 3.410 | 3.410 | 2.960 | 2.990 | 343,701 | -0.40(-11.80%) |
Mar 20, 2020 | 3.450 | 3.890 | 3.360 | 3.390 | 287,200 | -0.02(-0.59%) |
Mar 19, 2020 | 3.430 | 3.560 | 3.260 | 3.410 | 163,167 | -0.02(-0.58%) |
Mar 18, 2020 | 3.440 | 3.570 | 3.300 | 3.430 | 138,565 | -0.22(-6.03%) |
Mar 17, 2020 | 3.710 | 3.790 | 3.500 | 3.650 | 159,817 | -0.06(-1.62%) |
Mar 16, 2020 | 3.900 | 4.000 | 3.660 | 3.710 | 137,591 | -0.34(-8.40%) |
Mar 13, 2020 | 4.170 | 4.170 | 3.840 | 4.050 | 130,400 | +0.08(+2.02%) |
Mar 12, 2020 | 4.010 | 4.030 | 3.750 | 3.970 | 175,408 | -0.10(-2.46%) |
Mar 11, 2020 | 3.800 | 4.110 | 3.720 | 4.070 | 196,862 | +0.19(+4.90%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.820 | 3.880 | 124,696 | +0.01(+0.26%) |
Mar 09, 2020 | 3.840 | 3.950 | 3.730 | 3.870 | 114,513 | -0.13(-3.25%) |
Mar 06, 2020 | 4.000 | 4.050 | 3.940 | 4.000 | 79,000 | -0.07(-1.72%) |
Mar 05, 2020 | 4.170 | 4.200 | 4.045 | 4.070 | 70,862 | -0.17(-4.01%) |
Mar 04, 2020 | 3.900 | 4.260 | 3.890 | 4.240 | 148,610 | +0.32(+8.16%) |
Mar 03, 2020 | 4.000 | 4.040 | 3.900 | 3.920 | 75,378 | -0.13(-3.21%) |