Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.720 | 3.720 | 3.550 | 3.600 | 9,300 | -0.11(-2.96%) |
May 28, 2020 | 3.800 | 4.370 | 3.600 | 3.710 | 113,853 | -0.05(-1.33%) |
May 27, 2020 | 3.530 | 3.960 | 3.380 | 3.760 | 90,277 | +0.19(+5.32%) |
May 26, 2020 | 3.370 | 3.570 | 3.300 | 3.570 | 29,383 | +0.21(+6.22%) |
May 22, 2020 | 3.300 | 3.490 | 3.210 | 3.361 | 10,000 | -0.05(-1.44%) |
May 21, 2020 | 3.510 | 3.650 | 3.090 | 3.410 | 31,305 | -0.11(-3.12%) |
May 20, 2020 | 3.400 | 3.600 | 3.400 | 3.520 | 37,518 | +0.13(+3.83%) |
May 19, 2020 | 3.280 | 3.540 | 3.260 | 3.390 | 29,072 | -0.13(-3.83%) |
May 18, 2020 | 3.390 | 3.630 | 3.200 | 3.525 | 36,937 | +0.31(+9.81%) |
May 15, 2020 | 3.450 | 3.500 | 3.121 | 3.210 | 59,600 | -0.30(-8.55%) |
May 14, 2020 | 3.730 | 3.920 | 3.300 | 3.510 | 91,554 | +0.13(+3.85%) |
May 13, 2020 | 3.240 | 3.890 | 3.040 | 3.380 | 170,857 | +0.23(+7.30%) |
May 12, 2020 | 3.340 | 3.410 | 3.150 | 3.150 | 5,898 | -0.12(-3.82%) |
May 11, 2020 | 3.380 | 3.410 | 3.130 | 3.275 | 12,383 | -0.12(-3.68%) |
May 08, 2020 | 3.250 | 3.500 | 3.250 | 3.400 | 10,100 | +0.06(+1.80%) |
May 07, 2020 | 3.020 | 3.780 | 3.000 | 3.340 | 52,513 | -0.01(-0.30%) |
May 06, 2020 | 3.610 | 4.200 | 3.100 | 3.350 | 145,752 | -0.26(-7.20%) |
May 05, 2020 | 3.240 | 3.700 | 3.100 | 3.610 | 108,256 | +0.47(+14.97%) |
May 04, 2020 | 3.270 | 3.363 | 2.930 | 3.140 | 23,532 | +0.02(+0.64%) |
May 01, 2020 | 3.300 | 3.300 | 3.110 | 3.120 | 4,700 | -0.22(-6.58%) |
Apr 30, 2020 | 3.500 | 3.500 | 3.130 | 3.340 | 4,040 | +0.01(+0.30%) |
Apr 29, 2020 | 3.290 | 3.670 | 3.290 | 3.330 | 22,197 | -0.00(-0.11%) |
Apr 28, 2020 | 3.420 | 3.670 | 3.120 | 3.334 | 13,316 | -0.10(-2.80%) |
Apr 27, 2020 | 3.470 | 3.860 | 3.310 | 3.430 | 17,241 | -0.02(-0.58%) |
Apr 24, 2020 | 3.750 | 3.895 | 3.409 | 3.450 | 11,300 | -0.38(-9.91%) |
Apr 23, 2020 | 4.330 | 4.330 | 3.400 | 3.829 | 10,068 | -0.12(-2.98%) |
Apr 22, 2020 | 4.450 | 5.240 | 3.750 | 3.947 | 78,028 | -0.59(-13.06%) |
Apr 21, 2020 | 3.500 | 4.540 | 3.050 | 4.540 | 100,795 | +1.04(+29.71%) |
Apr 20, 2020 | 3.400 | 3.520 | 3.370 | 3.500 | 2,499 | +0.01(+0.29%) |
Apr 17, 2020 | 3.400 | 3.630 | 3.350 | 3.490 | 5,100 | -0.03(-0.85%) |
Apr 16, 2020 | 3.480 | 3.520 | 3.356 | 3.520 | 1,923 | +0.01(+0.28%) |
Apr 15, 2020 | 3.400 | 3.540 | 3.200 | 3.510 | 2,511 | +0.09(+2.63%) |
Apr 14, 2020 | 3.300 | 3.510 | 3.300 | 3.420 | 10,500 | -0.08(-2.29%) |
Apr 13, 2020 | 3.550 | 3.550 | 3.150 | 3.500 | 2,425 | +0.15(+4.48%) |
Apr 09, 2020 | 3.550 | 3.550 | 3.260 | 3.350 | 2,300 | -0.03(-0.89%) |
Apr 08, 2020 | 3.490 | 3.490 | 3.320 | 3.380 | 1,764 | +0.10(+3.21%) |
Apr 07, 2020 | 3.460 | 3.500 | 3.100 | 3.275 | 16,560 | -0.31(-8.52%) |
Apr 06, 2020 | 3.750 | 3.789 | 3.350 | 3.580 | 5,889 | -0.09(-2.45%) |
Apr 03, 2020 | 3.310 | 3.670 | 3.070 | 3.670 | 8,400 | +0.15(+4.15%) |
Apr 02, 2020 | 3.210 | 3.700 | 2.880 | 3.524 | 13,574 | +0.52(+17.45%) |
Apr 01, 2020 | 3.100 | 3.290 | 3.000 | 3.000 | 9,079 | -0.16(-5.19%) |
Mar 31, 2020 | 3.150 | 3.800 | 2.877 | 3.164 | 35,575 | +0.19(+6.54%) |
Mar 30, 2020 | 3.120 | 3.470 | 2.870 | 2.970 | 6,136 | -0.33(-10.00%) |
Mar 27, 2020 | 2.860 | 3.450 | 2.600 | 3.300 | 49,300 | +0.44(+15.38%) |
Mar 26, 2020 | 3.190 | 3.190 | 2.860 | 2.860 | 9,889 | -0.30(-9.49%) |
Mar 25, 2020 | 3.100 | 3.510 | 2.820 | 3.160 | 17,826 | +0.27(+9.26%) |
Mar 24, 2020 | 2.960 | 3.059 | 2.600 | 2.892 | 21,444 | -0.06(-1.96%) |
Mar 23, 2020 | 2.650 | 3.090 | 2.650 | 2.950 | 14,424 | +0.26(+9.67%) |
Mar 20, 2020 | 3.140 | 3.140 | 2.650 | 2.690 | 8,200 | -0.45(-14.33%) |
Mar 19, 2020 | 3.150 | 3.210 | 2.640 | 3.140 | 58,371 | +0.04(+1.29%) |
Mar 18, 2020 | 3.560 | 3.560 | 2.930 | 3.100 | 1,870 | -0.28(-8.35%) |
Mar 17, 2020 | 3.790 | 3.790 | 3.383 | 3.383 | 1,379 | -0.06(-1.67%) |
Mar 16, 2020 | 3.750 | 3.857 | 3.213 | 3.440 | 5,020 | -0.40(-10.48%) |
Mar 13, 2020 | 4.140 | 4.140 | 3.310 | 3.843 | 4,700 | +0.27(+7.64%) |
Mar 12, 2020 | 2.990 | 4.350 | 2.990 | 3.570 | 4,064 | -0.58(-13.98%) |
Mar 11, 2020 | 4.440 | 4.465 | 3.660 | 4.150 | 14,746 | -0.30(-6.80%) |
Mar 10, 2020 | 3.780 | 4.915 | 3.780 | 4.453 | 5,693 | +0.09(+2.12%) |
Mar 09, 2020 | 4.050 | 4.750 | 4.010 | 4.360 | 7,146 | -0.51(-10.41%) |
Mar 06, 2020 | 4.740 | 4.930 | 4.472 | 4.867 | 3,600 | +0.02(+0.35%) |
Mar 05, 2020 | 4.918 | 5.032 | 4.654 | 4.850 | 3,771 | -0.33(-6.31%) |
Mar 04, 2020 | 5.230 | 5.269 | 5.061 | 5.177 | 4,575 | +0.14(+2.71%) |
Mar 03, 2020 | 5.490 | 5.490 | 4.850 | 5.040 | 3,273 | +0.02(+0.45%) |