Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.357 | 3.357 | 3.357 | 96 | +0.00(+0.00%) | |
May 28, 2020 | 3.357 | 3.357 | 3.357 | 88 | +0.00(+0.00%) | |
May 27, 2020 | 3.357 | 3.357 | 3.357 | 42 | +0.00(+0.00%) | |
May 26, 2020 | 3.357 | 3.357 | 3.357 | 3.357 | 365 | +0.01(+0.16%) |
May 22, 2020 | 3.352 | 3.352 | 3.352 | 115 | +0.00(+0.00%) | |
May 21, 2020 | 3.352 | 3.352 | 3.352 | 245 | +0.00(+0.00%) | |
May 20, 2020 | 3.545 | 3.545 | 3.070 | 3.352 | 1,935 | -0.32(-8.67%) |
May 19, 2020 | 3.750 | 3.750 | 3.670 | 3.670 | 305 | +0.13(+3.77%) |
May 18, 2020 | 3.450 | 3.537 | 3.390 | 3.537 | 1,109 | +0.15(+4.42%) |
May 15, 2020 | 3.387 | 3.387 | 3.387 | 12 | +0.00(+0.00%) | |
May 14, 2020 | 3.500 | 3.500 | 3.387 | 3.387 | 1,030 | -0.11(-3.24%) |
May 13, 2020 | 3.560 | 3.560 | 3.370 | 3.501 | 757 | +0.10(+2.96%) |
May 12, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 602 | +0.07(+2.10%) |
May 11, 2020 | 3.690 | 3.697 | 3.320 | 3.330 | 1,627 | -0.39(-10.48%) |
May 08, 2020 | 3.720 | 3.720 | 3.720 | 31 | +0.00(+0.00%) | |
May 07, 2020 | 3.720 | 3.720 | 3.720 | 12 | +0.00(+0.00%) | |
May 06, 2020 | 3.720 | 3.720 | 3.720 | 41 | +0.00(+0.00%) | |
May 05, 2020 | 3.442 | 3.720 | 3.442 | 3.720 | 725 | +0.25(+7.20%) |
May 04, 2020 | 3.470 | 3.470 | 3.470 | 3.470 | 409 | +0.07(+2.06%) |
May 01, 2020 | 3.400 | 3.400 | 3.400 | 127 | +0.00(+0.00%) | |
Apr 30, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 192 | +0.00(+0.00%) |
Apr 29, 2020 | 3.450 | 3.450 | 3.400 | 3.400 | 726 | +0.10(+3.03%) |
Apr 28, 2020 | 3.290 | 3.350 | 3.280 | 3.300 | 5,867 | -0.13(-3.80%) |
Apr 27, 2020 | 3.630 | 3.630 | 2.950 | 3.430 | 1,399 | -0.33(-8.89%) |
Apr 24, 2020 | 3.760 | 3.856 | 3.760 | 3.765 | 10,200 | -0.01(-0.33%) |
Apr 23, 2020 | 3.580 | 3.860 | 3.580 | 3.777 | 11,880 | +0.18(+4.93%) |
Apr 22, 2020 | 3.290 | 3.960 | 3.250 | 3.600 | 30,569 | +0.27(+8.11%) |
Apr 21, 2020 | 3.200 | 3.340 | 2.700 | 3.330 | 14,417 | -0.05(-1.48%) |
Apr 20, 2020 | 3.000 | 3.390 | 3.000 | 3.380 | 10,973 | +0.40(+13.46%) |
Apr 17, 2020 | 3.000 | 3.000 | 2.890 | 2.979 | 1,800 | +0.10(+3.44%) |
Apr 16, 2020 | 2.880 | 2.880 | 2.880 | 2.880 | 380 | +0.04(+1.34%) |
Apr 15, 2020 | 2.842 | 2.842 | 2.842 | 69 | +0.00(+0.00%) | |
Apr 14, 2020 | 2.800 | 2.860 | 2.800 | 2.842 | 1,620 | +0.01(+0.42%) |
Apr 13, 2020 | 2.830 | 2.830 | 2.830 | 2.830 | 435 | +0.03(+1.07%) |
Apr 09, 2020 | 2.931 | 2.931 | 2.800 | 2.800 | 1,300 | -0.24(-7.89%) |
Apr 08, 2020 | 3.040 | 3.040 | 3.040 | 3.040 | 172 | +0.21(+7.42%) |
Apr 07, 2020 | 2.870 | 2.870 | 2.821 | 2.830 | 1,286 | +0.10(+3.66%) |
Apr 06, 2020 | 2.930 | 2.960 | 2.730 | 2.730 | 5,703 | -0.17(-5.86%) |
Apr 03, 2020 | 2.920 | 2.920 | 2.900 | 2.900 | 1,100 | -0.49(-14.45%) |
Apr 02, 2020 | 2.910 | 3.390 | 2.910 | 3.390 | 2,170 | +0.29(+9.35%) |
Apr 01, 2020 | 3.000 | 3.100 | 2.950 | 3.100 | 3,400 | -0.02(-0.78%) |
Mar 31, 2020 | 3.124 | 3.124 | 3.124 | 3.124 | 440 | +0.12(+4.14%) |
Mar 30, 2020 | 3.200 | 3.200 | 3.000 | 3.000 | 713 | +0.05(+1.69%) |
Mar 27, 2020 | 2.870 | 3.000 | 2.870 | 2.950 | 2,000 | -0.18(-5.68%) |
Mar 26, 2020 | 3.220 | 3.300 | 3.060 | 3.128 | 3,057 | +0.19(+6.38%) |
Mar 25, 2020 | 2.834 | 2.940 | 2.810 | 2.940 | 1,386 | +0.03(+1.00%) |
Mar 24, 2020 | 3.000 | 3.000 | 2.911 | 2.911 | 716 | -0.05(-1.66%) |
Mar 23, 2020 | 3.180 | 3.180 | 2.960 | 2.960 | 1,392 | -0.16(-5.22%) |
Mar 20, 2020 | 3.134 | 3.134 | 3.120 | 3.123 | 2,100 | -0.08(-2.41%) |
Mar 19, 2020 | 3.200 | 3.200 | 3.200 | 3.200 | 1,183 | +0.00(+0.00%) |
Mar 18, 2020 | 3.120 | 3.200 | 3.120 | 3.200 | 1,113 | +0.08(+2.56%) |
Mar 17, 2020 | 3.120 | 3.120 | 3.120 | 204 | +0.00(+0.00%) | |
Mar 16, 2020 | 3.350 | 3.350 | 3.120 | 3.120 | 2,542 | -0.10(-3.17%) |
Mar 13, 2020 | 3.222 | 3.222 | 3.222 | 3.222 | 100 | -0.13(-3.96%) |
Mar 12, 2020 | 3.300 | 3.355 | 3.300 | 3.355 | 4,250 | +0.06(+1.67%) |
Mar 11, 2020 | 3.400 | 3.493 | 3.210 | 3.300 | 3,957 | -0.17(-4.76%) |
Mar 10, 2020 | 3.465 | 3.465 | 3.300 | 3.465 | 4,056 | +0.08(+2.50%) |
Mar 09, 2020 | 3.495 | 3.495 | 3.381 | 3.381 | 1,682 | -0.02(-0.57%) |
Mar 06, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 300 | -0.08(-2.30%) |
Mar 05, 2020 | 3.330 | 3.560 | 3.330 | 3.480 | 821 | -0.17(-4.66%) |
Mar 04, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 1,280 | +0.10(+2.82%) |
Mar 03, 2020 | 3.668 | 3.668 | 3.550 | 3.550 | 1,800 | +0.04(+1.23%) |