Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.210 | 3.300 | 3.100 | 3.230 | 986,601 | +0.00(+0.00%) |
May 28, 2020 | 3.230 | 3.320 | 3.160 | 3.230 | 677,567 | -0.01(-0.31%) |
May 27, 2020 | 3.110 | 3.250 | 3.040 | 3.240 | 1,226,447 | +0.16(+5.19%) |
May 26, 2020 | 2.960 | 3.110 | 2.940 | 3.080 | 2,887,100 | +0.18(+6.21%) |
May 25, 2020 | 2.960 | 2.960 | 2.870 | 2.900 | 202,823 | -0.03(-1.02%) |
May 22, 2020 | 2.960 | 2.960 | 2.830 | 2.930 | 363,768 | -0.01(-0.34%) |
May 21, 2020 | 2.970 | 2.980 | 2.890 | 2.940 | 268,901 | -0.01(-0.34%) |
May 20, 2020 | 2.980 | 2.990 | 2.930 | 2.950 | 470,931 | +0.05(+1.72%) |
May 19, 2020 | 2.900 | 2.950 | 2.850 | 2.900 | 588,991 | +0.09(+3.20%) |
May 15, 2020 | 2.810 | 2.810 | 2.810 | 0 | -0.02(-0.71%) | |
May 14, 2020 | 2.750 | 2.870 | 2.560 | 2.830 | 841,493 | +0.08(+2.91%) |
May 13, 2020 | 2.960 | 2.960 | 2.730 | 2.750 | 852,146 | -0.21(-7.09%) |
May 12, 2020 | 3.110 | 3.160 | 2.950 | 2.960 | 522,444 | -0.11(-3.58%) |
May 11, 2020 | 3.010 | 3.110 | 2.900 | 3.070 | 888,894 | +0.03(+0.99%) |
May 08, 2020 | 3.130 | 3.130 | 2.990 | 3.040 | 1,242,162 | -0.04(-1.30%) |
May 07, 2020 | 3.020 | 3.110 | 3.020 | 3.080 | 441,791 | +0.09(+3.01%) |
May 06, 2020 | 3.100 | 3.100 | 2.930 | 2.990 | 875,716 | -0.07(-2.29%) |
May 05, 2020 | 3.120 | 3.260 | 2.990 | 3.060 | 1,163,866 | +0.01(+0.33%) |
May 04, 2020 | 3.100 | 3.110 | 2.980 | 3.050 | 1,219,051 | -0.09(-2.87%) |
May 01, 2020 | 3.080 | 3.160 | 3.060 | 3.140 | 402,032 | -0.03(-0.95%) |
Apr 30, 2020 | 3.320 | 3.320 | 3.050 | 3.170 | 953,858 | -0.10(-3.06%) |
Apr 29, 2020 | 3.220 | 3.400 | 3.200 | 3.270 | 907,205 | +0.17(+5.48%) |
Apr 28, 2020 | 2.970 | 3.150 | 2.940 | 3.100 | 855,965 | +0.19(+6.53%) |
Apr 27, 2020 | 2.860 | 2.930 | 2.800 | 2.910 | 1,175,836 | +0.10(+3.56%) |
Apr 24, 2020 | 2.820 | 2.830 | 2.690 | 2.810 | 1,092,490 | +0.01(+0.36%) |
Apr 23, 2020 | 2.750 | 2.850 | 2.670 | 2.800 | 945,257 | +0.08(+2.94%) |
Apr 22, 2020 | 2.820 | 2.880 | 2.680 | 2.720 | 1,158,561 | -0.07(-2.51%) |
Apr 21, 2020 | 2.900 | 2.980 | 2.750 | 2.790 | 1,017,321 | -0.09(-3.12%) |
Apr 20, 2020 | 2.760 | 2.950 | 2.570 | 2.880 | 1,790,545 | +0.18(+6.67%) |
Apr 17, 2020 | 2.800 | 2.800 | 2.640 | 2.700 | 1,160,813 | +0.12(+4.65%) |
Apr 16, 2020 | 2.860 | 2.860 | 2.570 | 2.580 | 867,470 | -0.22(-7.86%) |
Apr 15, 2020 | 2.850 | 2.900 | 2.710 | 2.800 | 670,668 | -0.11(-3.78%) |
Apr 14, 2020 | 2.920 | 3.110 | 2.870 | 2.910 | 774,984 | +0.02(+0.69%) |
Apr 13, 2020 | 3.010 | 3.020 | 2.800 | 2.890 | 917,078 | +0.07(+2.48%) |
Apr 09, 2020 | 2.820 | 2.820 | 2.820 | 0 | +0.12(+4.44%) | |
Apr 08, 2020 | 2.570 | 2.700 | 2.470 | 2.700 | 725,262 | +0.17(+6.72%) |
Apr 07, 2020 | 2.350 | 2.580 | 2.320 | 2.530 | 2,615,219 | +0.23(+10.00%) |
Apr 06, 2020 | 2.380 | 2.380 | 2.200 | 2.300 | 1,044,440 | +0.03(+1.32%) |
Apr 03, 2020 | 2.320 | 2.320 | 2.110 | 2.270 | 849,241 | -0.03(-1.30%) |
Apr 02, 2020 | 2.510 | 2.520 | 2.260 | 2.300 | 1,116,947 | -0.21(-8.37%) |
Apr 01, 2020 | 2.540 | 2.810 | 2.430 | 2.510 | 1,386,462 | +0.00(+0.00%) |
Mar 31, 2020 | 2.550 | 2.730 | 2.400 | 2.510 | 1,558,132 | -0.06(-2.33%) |
Mar 30, 2020 | 2.510 | 2.570 | 2.300 | 2.570 | 739,672 | +0.08(+3.21%) |
Mar 27, 2020 | 2.730 | 2.740 | 2.480 | 2.490 | 608,741 | -0.25(-9.12%) |
Mar 26, 2020 | 2.670 | 2.930 | 2.530 | 2.740 | 1,525,010 | +0.19(+7.45%) |
Mar 25, 2020 | 2.230 | 2.740 | 2.140 | 2.550 | 1,461,737 | +0.41(+19.16%) |
Mar 24, 2020 | 2.050 | 2.170 | 1.990 | 2.140 | 1,143,254 | +0.15(+7.54%) |
Mar 23, 2020 | 2.110 | 2.190 | 1.940 | 1.990 | 1,492,729 | -0.16(-7.44%) |
Mar 20, 2020 | 2.470 | 2.510 | 2.110 | 2.150 | 1,256,041 | -0.09(-4.02%) |
Mar 19, 2020 | 2.000 | 2.270 | 1.780 | 2.240 | 1,380,030 | +0.22(+10.89%) |
Mar 18, 2020 | 2.000 | 2.320 | 1.800 | 2.020 | 1,727,019 | -0.35(-14.77%) |
Mar 17, 2020 | 2.690 | 2.740 | 2.220 | 2.370 | 2,534,308 | -0.26(-9.89%) |
Mar 16, 2020 | 2.900 | 2.940 | 2.600 | 2.630 | 833,029 | -0.47(-15.16%) |
Mar 13, 2020 | 3.000 | 3.180 | 2.870 | 3.100 | 1,778,820 | +0.18(+6.16%) |
Mar 12, 2020 | 3.170 | 3.250 | 2.790 | 2.920 | 2,212,727 | -0.63(-17.75%) |
Mar 11, 2020 | 3.800 | 3.800 | 3.540 | 3.550 | 865,457 | -0.27(-7.07%) |
Mar 10, 2020 | 3.840 | 3.890 | 3.650 | 3.820 | 905,495 | +0.08(+2.14%) |
Mar 09, 2020 | 3.990 | 3.990 | 3.710 | 3.740 | 973,500 | -0.43(-10.31%) |
Mar 06, 2020 | 4.110 | 4.250 | 4.020 | 4.170 | 710,670 | -0.01(-0.24%) |
Mar 05, 2020 | 4.270 | 4.350 | 4.150 | 4.180 | 558,440 | -0.16(-3.69%) |
Mar 04, 2020 | 4.360 | 4.390 | 4.230 | 4.340 | 482,777 | +0.06(+1.40%) |
Mar 03, 2020 | 4.370 | 4.430 | 4.230 | 4.280 | 1,070,356 | -0.08(-1.83%) |