Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.630 | 3.690 | 3.590 | 3.610 | 77,200 | -0.03(-0.82%) |
May 28, 2020 | 3.760 | 3.820 | 3.620 | 3.640 | 146,019 | -0.13(-3.45%) |
May 27, 2020 | 3.850 | 3.860 | 3.600 | 3.770 | 195,774 | -0.05(-1.25%) |
May 26, 2020 | 3.600 | 3.930 | 3.550 | 3.818 | 280,638 | +0.25(+6.94%) |
May 22, 2020 | 3.560 | 3.660 | 3.457 | 3.570 | 170,000 | +0.03(+0.85%) |
May 21, 2020 | 3.400 | 3.570 | 3.230 | 3.540 | 446,369 | +0.16(+4.73%) |
May 20, 2020 | 3.360 | 3.430 | 3.260 | 3.380 | 126,327 | +0.03(+0.90%) |
May 19, 2020 | 3.320 | 3.390 | 3.220 | 3.350 | 140,110 | -0.04(-1.18%) |
May 18, 2020 | 3.300 | 3.460 | 3.210 | 3.390 | 369,123 | +0.10(+3.04%) |
May 15, 2020 | 3.080 | 3.470 | 3.040 | 3.290 | 803,500 | +0.30(+10.03%) |
May 14, 2020 | 2.800 | 3.000 | 2.750 | 2.990 | 131,318 | +0.23(+8.33%) |
May 13, 2020 | 2.810 | 2.810 | 2.640 | 2.760 | 198,727 | -0.06(-2.13%) |
May 12, 2020 | 2.940 | 2.960 | 2.800 | 2.820 | 157,650 | -0.08(-2.76%) |
May 11, 2020 | 3.040 | 3.060 | 2.900 | 2.900 | 128,800 | -0.09(-3.01%) |
May 08, 2020 | 2.870 | 3.090 | 2.870 | 2.990 | 143,300 | +0.13(+4.55%) |
May 07, 2020 | 2.910 | 2.960 | 2.780 | 2.860 | 107,274 | +0.01(+0.35%) |
May 06, 2020 | 3.040 | 3.045 | 2.820 | 2.850 | 169,269 | -0.13(-4.36%) |
May 05, 2020 | 3.200 | 3.200 | 2.960 | 2.980 | 142,736 | -0.11(-3.56%) |
May 04, 2020 | 3.250 | 3.250 | 3.040 | 3.090 | 106,629 | -0.07(-2.22%) |
May 01, 2020 | 3.160 | 3.160 | 2.830 | 3.160 | 230,200 | +0.00(+0.00%) |
Apr 30, 2020 | 3.100 | 3.290 | 3.070 | 3.160 | 347,831 | +0.16(+5.33%) |
Apr 29, 2020 | 2.850 | 3.050 | 2.810 | 3.000 | 238,028 | +0.16(+5.63%) |
Apr 28, 2020 | 2.720 | 2.880 | 2.720 | 2.840 | 114,814 | +0.13(+4.80%) |
Apr 27, 2020 | 2.440 | 2.750 | 2.440 | 2.710 | 97,766 | +0.23(+9.27%) |
Apr 24, 2020 | 2.490 | 2.530 | 2.450 | 2.480 | 47,700 | +0.01(+0.40%) |
Apr 23, 2020 | 2.489 | 2.586 | 2.470 | 2.470 | 20,365 | -0.01(-0.40%) |
Apr 22, 2020 | 2.430 | 2.540 | 2.430 | 2.480 | 42,899 | +0.10(+4.20%) |
Apr 21, 2020 | 2.380 | 2.450 | 2.360 | 2.380 | 25,898 | -0.03(-1.24%) |
Apr 20, 2020 | 2.460 | 2.480 | 2.320 | 2.410 | 37,463 | -0.07(-2.82%) |
Apr 17, 2020 | 2.540 | 2.650 | 2.430 | 2.480 | 61,600 | +0.01(+0.40%) |
Apr 16, 2020 | 2.540 | 2.580 | 2.390 | 2.470 | 72,267 | -0.06(-2.37%) |
Apr 15, 2020 | 2.600 | 2.640 | 2.355 | 2.530 | 106,298 | -0.15(-5.60%) |
Apr 14, 2020 | 2.840 | 2.890 | 2.600 | 2.680 | 102,416 | -0.12(-4.29%) |
Apr 13, 2020 | 2.890 | 2.940 | 2.750 | 2.800 | 117,405 | -0.08(-2.78%) |
Apr 09, 2020 | 3.010 | 3.150 | 2.750 | 2.880 | 164,000 | -0.16(-5.26%) |
Apr 08, 2020 | 2.340 | 3.080 | 2.310 | 3.040 | 426,361 | +0.72(+31.03%) |
Apr 07, 2020 | 2.200 | 2.320 | 2.122 | 2.320 | 85,299 | +0.26(+12.62%) |
Apr 06, 2020 | 1.930 | 2.110 | 1.930 | 2.060 | 82,431 | +0.16(+8.42%) |
Apr 03, 2020 | 1.850 | 1.930 | 1.790 | 1.900 | 51,700 | +0.06(+3.26%) |
Apr 02, 2020 | 1.870 | 2.190 | 1.780 | 1.840 | 45,834 | -0.03(-1.60%) |
Apr 01, 2020 | 1.960 | 1.960 | 1.795 | 1.870 | 88,857 | -0.08(-4.35%) |
Mar 31, 2020 | 1.950 | 2.100 | 1.950 | 1.955 | 118,745 | +0.02(+0.77%) |
Mar 30, 2020 | 1.860 | 2.000 | 1.860 | 1.940 | 129,324 | +0.09(+4.86%) |
Mar 27, 2020 | 1.710 | 1.920 | 1.670 | 1.850 | 81,100 | +0.13(+7.56%) |
Mar 26, 2020 | 1.740 | 1.750 | 1.680 | 1.720 | 281,367 | +0.00(+0.00%) |
Mar 25, 2020 | 1.660 | 1.770 | 1.640 | 1.720 | 232,836 | +0.08(+4.88%) |
Mar 24, 2020 | 1.700 | 1.750 | 1.630 | 1.640 | 92,147 | +0.01(+0.61%) |
Mar 23, 2020 | 1.610 | 1.750 | 1.590 | 1.630 | 68,977 | +0.02(+1.24%) |
Mar 20, 2020 | 1.790 | 1.800 | 1.580 | 1.610 | 59,700 | -0.13(-7.47%) |
Mar 19, 2020 | 1.810 | 1.810 | 1.720 | 1.740 | 81,692 | -0.01(-0.57%) |
Mar 18, 2020 | 1.870 | 2.142 | 1.710 | 1.750 | 78,527 | -0.25(-12.50%) |
Mar 17, 2020 | 1.800 | 2.040 | 1.800 | 2.000 | 76,064 | +0.23(+12.99%) |
Mar 16, 2020 | 1.980 | 1.990 | 1.770 | 1.770 | 85,914 | -0.26(-12.81%) |
Mar 13, 2020 | 2.000 | 2.175 | 1.960 | 2.030 | 122,800 | +0.11(+5.73%) |
Mar 12, 2020 | 2.000 | 2.196 | 1.910 | 1.920 | 279,492 | -0.38(-16.52%) |
Mar 11, 2020 | 2.550 | 2.600 | 2.230 | 2.300 | 221,544 | -0.32(-12.21%) |
Mar 10, 2020 | 2.690 | 2.820 | 2.550 | 2.620 | 120,069 | -0.05(-1.87%) |
Mar 09, 2020 | 2.850 | 2.900 | 2.620 | 2.670 | 65,664 | -0.24(-8.25%) |
Mar 06, 2020 | 3.000 | 3.006 | 2.870 | 2.910 | 96,100 | -0.14(-4.59%) |
Mar 05, 2020 | 3.010 | 3.130 | 2.990 | 3.050 | 54,911 | -0.01(-0.33%) |
Mar 04, 2020 | 3.140 | 3.170 | 3.000 | 3.060 | 106,437 | -0.06(-1.92%) |
Mar 03, 2020 | 3.170 | 3.210 | 3.110 | 3.120 | 73,374 | -0.07(-2.19%) |