Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.069 | 3.160 | 3.020 | 3.035 | 24,900 | -0.12(-3.65%) |
May 28, 2020 | 3.157 | 3.240 | 3.150 | 3.150 | 389,584 | +0.04(+1.22%) |
May 27, 2020 | 3.200 | 3.220 | 3.050 | 3.112 | 38,973 | -0.04(-1.14%) |
May 26, 2020 | 3.120 | 3.240 | 3.120 | 3.148 | 43,168 | +0.38(+13.65%) |
May 22, 2020 | 2.798 | 2.870 | 2.750 | 2.770 | 19,400 | -0.09(-3.21%) |
May 21, 2020 | 2.950 | 2.954 | 2.826 | 2.862 | 18,734 | -0.14(-4.60%) |
May 20, 2020 | 2.930 | 3.000 | 2.902 | 3.000 | 23,725 | +0.16(+5.78%) |
May 19, 2020 | 2.970 | 2.970 | 2.830 | 2.836 | 134,213 | -0.21(-6.77%) |
May 18, 2020 | 3.010 | 3.070 | 2.950 | 3.042 | 28,125 | +0.18(+6.36%) |
May 15, 2020 | 2.960 | 2.960 | 2.810 | 2.860 | 39,000 | -0.10(-3.35%) |
May 14, 2020 | 2.920 | 2.970 | 2.825 | 2.959 | 23,068 | -0.03(-1.04%) |
May 13, 2020 | 3.140 | 3.180 | 2.990 | 2.990 | 23,791 | -0.12(-3.86%) |
May 12, 2020 | 3.190 | 3.240 | 3.110 | 3.110 | 104,148 | +0.00(+0.00%) |
May 11, 2020 | 3.250 | 3.250 | 3.100 | 3.110 | 35,411 | -0.17(-5.04%) |
May 08, 2020 | 3.350 | 3.350 | 3.210 | 3.275 | 29,800 | +0.21(+6.68%) |
May 07, 2020 | 3.149 | 3.240 | 3.070 | 3.070 | 22,224 | -0.06(-2.04%) |
May 06, 2020 | 3.190 | 3.260 | 3.134 | 3.134 | 12,404 | +0.01(+0.29%) |
May 05, 2020 | 3.120 | 3.175 | 3.120 | 3.125 | 5,939 | -0.02(-0.79%) |
May 04, 2020 | 3.300 | 3.308 | 3.150 | 3.150 | 8,392 | -0.17(-4.98%) |
May 01, 2020 | 3.490 | 3.491 | 3.230 | 3.315 | 10,900 | -0.03(-0.93%) |
Apr 30, 2020 | 3.440 | 3.447 | 3.338 | 3.346 | 11,382 | -0.07(-2.14%) |
Apr 29, 2020 | 3.491 | 3.500 | 3.386 | 3.419 | 17,068 | +0.19(+5.85%) |
Apr 28, 2020 | 3.370 | 3.370 | 3.230 | 3.230 | 41,648 | -0.06(-1.67%) |
Apr 27, 2020 | 3.270 | 3.330 | 3.176 | 3.285 | 22,773 | -0.06(-1.94%) |
Apr 24, 2020 | 3.300 | 3.350 | 3.213 | 3.350 | 31,000 | +0.08(+2.45%) |
Apr 23, 2020 | 3.307 | 3.390 | 3.190 | 3.270 | 37,197 | +0.08(+2.44%) |
Apr 22, 2020 | 3.270 | 3.270 | 3.120 | 3.192 | 14,414 | -0.08(-2.39%) |
Apr 21, 2020 | 3.440 | 3.440 | 3.260 | 3.270 | 12,966 | -0.22(-6.30%) |
Apr 20, 2020 | 3.400 | 3.613 | 3.400 | 3.490 | 25,950 | -0.12(-3.30%) |
Apr 17, 2020 | 3.620 | 3.680 | 3.510 | 3.609 | 21,700 | +0.15(+4.22%) |
Apr 16, 2020 | 3.680 | 3.680 | 3.457 | 3.463 | 12,766 | -0.10(-2.89%) |
Apr 15, 2020 | 3.670 | 3.720 | 3.540 | 3.566 | 13,276 | -0.25(-6.65%) |
Apr 14, 2020 | 3.905 | 3.965 | 3.770 | 3.820 | 6,743 | +0.05(+1.32%) |
Apr 13, 2020 | 3.946 | 4.020 | 3.770 | 3.770 | 15,466 | -0.19(-4.80%) |
Apr 09, 2020 | 3.928 | 3.960 | 3.850 | 3.960 | 15,800 | +0.22(+5.94%) |
Apr 08, 2020 | 3.738 | 3.890 | 3.689 | 3.738 | 5,812 | +0.09(+2.41%) |
Apr 07, 2020 | 3.850 | 3.900 | 3.650 | 3.650 | 9,313 | +0.05(+1.39%) |
Apr 06, 2020 | 3.560 | 3.680 | 3.546 | 3.600 | 36,429 | +0.20(+5.88%) |
Apr 03, 2020 | 3.450 | 3.520 | 3.230 | 3.400 | 15,500 | +0.23(+7.26%) |
Apr 02, 2020 | 3.130 | 3.350 | 3.110 | 3.170 | 35,454 | +0.08(+2.76%) |
Apr 01, 2020 | 3.093 | 3.240 | 3.033 | 3.085 | 9,134 | -0.08(-2.37%) |
Mar 31, 2020 | 3.115 | 3.370 | 3.104 | 3.160 | 47,406 | -0.01(-0.22%) |
Mar 30, 2020 | 3.220 | 3.330 | 3.120 | 3.167 | 26,579 | -0.09(-2.70%) |
Mar 27, 2020 | 3.140 | 3.321 | 3.110 | 3.255 | 26,200 | -0.18(-5.24%) |
Mar 26, 2020 | 3.170 | 3.435 | 3.170 | 3.435 | 33,264 | +0.39(+12.62%) |
Mar 25, 2020 | 2.850 | 3.200 | 2.850 | 3.050 | 18,950 | +0.22(+7.77%) |
Mar 24, 2020 | 2.600 | 2.910 | 2.600 | 2.830 | 25,568 | +0.47(+19.92%) |
Mar 23, 2020 | 2.410 | 2.438 | 2.360 | 2.360 | 32,952 | -0.04(-1.67%) |
Mar 20, 2020 | 2.750 | 2.750 | 2.400 | 2.400 | 24,100 | -0.02(-0.83%) |
Mar 19, 2020 | 2.380 | 2.600 | 2.380 | 2.420 | 21,568 | +0.00(+0.09%) |
Mar 18, 2020 | 2.477 | 2.610 | 2.410 | 2.418 | 16,138 | -0.42(-14.65%) |
Mar 17, 2020 | 2.750 | 2.902 | 2.700 | 2.833 | 51,676 | +0.02(+0.82%) |
Mar 16, 2020 | 2.980 | 3.129 | 2.790 | 2.810 | 30,118 | -0.73(-20.62%) |
Mar 13, 2020 | 3.567 | 3.690 | 3.210 | 3.540 | 28,700 | +0.50(+16.45%) |
Mar 12, 2020 | 3.860 | 3.860 | 3.020 | 3.040 | 11,084 | -0.99(-24.47%) |
Mar 11, 2020 | 4.122 | 4.185 | 4.025 | 4.025 | 5,661 | -0.33(-7.68%) |
Mar 10, 2020 | 4.390 | 4.470 | 4.160 | 4.360 | 14,359 | +0.20(+4.68%) |
Mar 09, 2020 | 4.310 | 4.500 | 4.000 | 4.165 | 11,366 | -0.57(-12.04%) |
Mar 06, 2020 | 4.765 | 4.890 | 4.660 | 4.735 | 8,000 | -0.08(-1.76%) |
Mar 05, 2020 | 4.812 | 4.970 | 4.812 | 4.820 | 14,009 | -0.04(-0.80%) |
Mar 04, 2020 | 4.810 | 4.912 | 4.800 | 4.859 | 13,527 | -0.05(-1.12%) |
Mar 03, 2020 | 5.020 | 5.230 | 4.914 | 4.914 | 19,705 | -0.01(-0.16%) |