Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.170 | 3.250 | 3.090 | 3.090 | 621,600 | -0.12(-3.74%) |
May 28, 2020 | 3.310 | 3.340 | 3.200 | 3.210 | 964,706 | -0.09(-2.73%) |
May 27, 2020 | 3.360 | 3.360 | 3.120 | 3.300 | 874,785 | -0.39(-10.57%) |
May 26, 2020 | 3.570 | 3.820 | 3.530 | 3.690 | 315,511 | +0.17(+4.83%) |
May 22, 2020 | 3.520 | 3.560 | 3.420 | 3.520 | 194,200 | +0.01(+0.28%) |
May 21, 2020 | 3.490 | 3.620 | 3.410 | 3.510 | 456,844 | +0.13(+3.85%) |
May 20, 2020 | 3.450 | 3.490 | 3.250 | 3.380 | 507,654 | -0.01(-0.29%) |
May 19, 2020 | 3.270 | 3.445 | 3.220 | 3.390 | 500,794 | +0.10(+3.04%) |
May 18, 2020 | 3.290 | 3.420 | 3.260 | 3.290 | 196,490 | +0.08(+2.49%) |
May 15, 2020 | 3.210 | 3.235 | 3.100 | 3.210 | 161,300 | +0.00(+0.00%) |
May 14, 2020 | 3.200 | 3.285 | 3.030 | 3.210 | 260,886 | -0.02(-0.62%) |
May 13, 2020 | 3.400 | 3.400 | 3.110 | 3.230 | 314,147 | -0.17(-5.00%) |
May 12, 2020 | 3.520 | 3.560 | 3.380 | 3.400 | 69,421 | -0.10(-2.86%) |
May 11, 2020 | 3.560 | 3.590 | 3.480 | 3.500 | 75,506 | -0.06(-1.69%) |
May 08, 2020 | 3.620 | 3.638 | 3.550 | 3.560 | 91,100 | -0.04(-1.11%) |
May 07, 2020 | 3.660 | 3.690 | 3.545 | 3.600 | 147,462 | -0.02(-0.55%) |
May 06, 2020 | 3.590 | 3.640 | 3.570 | 3.620 | 442,847 | +0.03(+0.84%) |
May 05, 2020 | 3.640 | 3.681 | 3.560 | 3.590 | 859,149 | -0.03(-0.83%) |
May 04, 2020 | 3.590 | 3.640 | 3.540 | 3.620 | 302,188 | -0.02(-0.55%) |
May 01, 2020 | 3.500 | 3.660 | 3.500 | 3.640 | 632,500 | +0.14(+4.00%) |
Apr 30, 2020 | 3.660 | 3.660 | 3.490 | 3.500 | 184,742 | -0.15(-4.11%) |
Apr 29, 2020 | 3.670 | 3.760 | 3.600 | 3.650 | 2,135,813 | +0.03(+0.83%) |
Apr 28, 2020 | 3.690 | 3.715 | 3.490 | 3.620 | 300,376 | -0.05(-1.36%) |
Apr 27, 2020 | 3.640 | 3.770 | 3.550 | 3.670 | 340,535 | +0.07(+1.94%) |
Apr 24, 2020 | 3.570 | 3.680 | 3.570 | 3.600 | 560,500 | +0.05(+1.41%) |
Apr 23, 2020 | 3.510 | 3.630 | 3.485 | 3.550 | 687,716 | +0.05(+1.43%) |
Apr 22, 2020 | 3.420 | 3.548 | 3.420 | 3.500 | 247,346 | +0.11(+3.24%) |
Apr 21, 2020 | 3.450 | 3.540 | 3.340 | 3.390 | 190,571 | -0.09(-2.59%) |
Apr 20, 2020 | 3.580 | 3.610 | 3.470 | 3.480 | 147,281 | -0.11(-3.06%) |
Apr 17, 2020 | 3.600 | 3.670 | 3.510 | 3.590 | 182,400 | +0.09(+2.57%) |
Apr 16, 2020 | 3.530 | 3.640 | 3.460 | 3.500 | 294,247 | +0.00(+0.00%) |
Apr 15, 2020 | 3.360 | 3.614 | 3.250 | 3.500 | 10,368,048 | +0.08(+2.34%) |
Apr 14, 2020 | 3.330 | 3.455 | 3.330 | 3.420 | 106,113 | +0.11(+3.32%) |
Apr 13, 2020 | 3.400 | 3.440 | 3.250 | 3.310 | 111,577 | -0.08(-2.36%) |
Apr 09, 2020 | 3.270 | 3.445 | 3.260 | 3.390 | 237,500 | +0.13(+3.99%) |
Apr 08, 2020 | 3.200 | 3.310 | 3.140 | 3.260 | 253,077 | +0.09(+2.84%) |
Apr 07, 2020 | 2.980 | 3.250 | 2.880 | 3.170 | 661,351 | +0.27(+9.31%) |
Apr 06, 2020 | 2.920 | 2.970 | 2.840 | 2.900 | 216,701 | +0.09(+3.20%) |
Apr 03, 2020 | 2.960 | 3.000 | 2.790 | 2.810 | 144,600 | -0.14(-4.75%) |
Apr 02, 2020 | 2.980 | 3.200 | 2.910 | 2.950 | 314,628 | -0.02(-0.67%) |
Apr 01, 2020 | 2.830 | 3.260 | 2.700 | 2.970 | 571,199 | +0.06(+2.06%) |
Mar 31, 2020 | 3.140 | 3.160 | 2.845 | 2.910 | 406,465 | -0.25(-7.91%) |
Mar 30, 2020 | 3.270 | 3.310 | 3.120 | 3.160 | 320,138 | -0.13(-3.95%) |
Mar 27, 2020 | 3.190 | 3.350 | 3.110 | 3.290 | 1,258,600 | +0.02(+0.61%) |
Mar 26, 2020 | 3.240 | 3.370 | 3.200 | 3.270 | 378,021 | +0.06(+1.87%) |
Mar 25, 2020 | 3.080 | 3.390 | 2.970 | 3.210 | 553,428 | +0.19(+6.29%) |
Mar 24, 2020 | 3.050 | 3.190 | 2.850 | 3.020 | 1,036,608 | +0.13(+4.50%) |
Mar 23, 2020 | 2.860 | 3.120 | 2.860 | 2.890 | 249,427 | -0.02(-0.69%) |
Mar 20, 2020 | 3.240 | 3.370 | 2.880 | 2.910 | 2,220,900 | -0.31(-9.63%) |
Mar 19, 2020 | 3.300 | 3.320 | 3.160 | 3.220 | 863,222 | -0.10(-3.01%) |
Mar 18, 2020 | 3.480 | 3.550 | 3.060 | 3.320 | 347,551 | -0.39(-10.51%) |
Mar 17, 2020 | 3.260 | 3.780 | 3.120 | 3.710 | 1,075,526 | +0.42(+12.77%) |
Mar 16, 2020 | 3.130 | 3.450 | 3.050 | 3.290 | 533,761 | -0.09(-2.66%) |
Mar 13, 2020 | 3.550 | 3.555 | 3.325 | 3.380 | 793,900 | +0.01(+0.30%) |
Mar 12, 2020 | 3.400 | 3.660 | 3.300 | 3.370 | 468,964 | -0.25(-6.91%) |
Mar 11, 2020 | 3.640 | 3.730 | 3.540 | 3.620 | 968,624 | -0.18(-4.74%) |
Mar 10, 2020 | 3.500 | 3.820 | 3.450 | 3.800 | 372,759 | +0.39(+11.44%) |
Mar 09, 2020 | 3.450 | 3.655 | 3.370 | 3.410 | 504,029 | -0.15(-4.21%) |
Mar 06, 2020 | 3.600 | 3.620 | 3.450 | 3.560 | 489,100 | -0.09(-2.47%) |
Mar 05, 2020 | 3.530 | 3.680 | 3.520 | 3.650 | 209,036 | +0.03(+0.83%) |
Mar 04, 2020 | 3.520 | 3.740 | 3.520 | 3.620 | 146,970 | +0.14(+4.02%) |
Mar 03, 2020 | 3.660 | 3.796 | 3.420 | 3.480 | 234,614 | -0.19(-5.18%) |