Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.270 | 3.338 | 3.100 | 3.140 | 97,700 | -0.16(-4.85%) |
May 28, 2020 | 3.330 | 3.440 | 3.220 | 3.300 | 52,235 | +0.00(+0.00%) |
May 27, 2020 | 3.290 | 3.330 | 3.180 | 3.300 | 58,448 | +0.03(+0.92%) |
May 26, 2020 | 3.410 | 3.440 | 3.270 | 3.270 | 87,726 | -0.08(-2.39%) |
May 22, 2020 | 3.390 | 3.435 | 3.310 | 3.350 | 33,200 | -0.04(-1.18%) |
May 21, 2020 | 3.270 | 3.410 | 3.270 | 3.390 | 63,954 | +0.10(+3.04%) |
May 20, 2020 | 3.400 | 3.430 | 3.250 | 3.290 | 73,913 | +0.00(+0.00%) |
May 19, 2020 | 3.250 | 3.490 | 3.250 | 3.290 | 61,039 | +0.03(+0.92%) |
May 18, 2020 | 3.420 | 3.480 | 3.240 | 3.260 | 103,273 | -0.08(-2.40%) |
May 15, 2020 | 3.110 | 3.410 | 3.110 | 3.340 | 63,200 | +0.18(+5.70%) |
May 14, 2020 | 3.200 | 3.235 | 3.050 | 3.160 | 82,259 | -0.03(-0.94%) |
May 13, 2020 | 3.370 | 3.420 | 3.110 | 3.190 | 96,673 | -0.28(-8.07%) |
May 12, 2020 | 3.540 | 3.660 | 3.350 | 3.470 | 192,234 | -0.07(-1.98%) |
May 11, 2020 | 3.500 | 3.580 | 3.370 | 3.540 | 106,491 | +0.03(+0.85%) |
May 08, 2020 | 3.350 | 3.590 | 3.310 | 3.510 | 118,200 | +0.17(+5.09%) |
May 07, 2020 | 3.010 | 3.630 | 3.010 | 3.340 | 261,399 | +0.37(+12.46%) |
May 06, 2020 | 3.030 | 3.040 | 2.950 | 2.970 | 107,638 | +0.04(+1.37%) |
May 05, 2020 | 2.980 | 3.070 | 2.900 | 2.930 | 62,413 | -0.09(-2.98%) |
May 04, 2020 | 3.060 | 3.060 | 2.880 | 3.020 | 132,925 | -0.05(-1.63%) |
May 01, 2020 | 3.000 | 3.100 | 2.920 | 3.070 | 82,100 | -0.02(-0.65%) |
Apr 30, 2020 | 3.190 | 3.190 | 3.040 | 3.090 | 88,980 | +0.07(+2.32%) |
Apr 29, 2020 | 3.000 | 3.150 | 2.982 | 3.020 | 235,157 | -0.01(-0.33%) |
Apr 28, 2020 | 3.070 | 3.110 | 2.930 | 3.030 | 67,705 | -0.04(-1.30%) |
Apr 27, 2020 | 3.000 | 3.110 | 2.905 | 3.070 | 122,663 | +0.14(+4.78%) |
Apr 24, 2020 | 2.850 | 2.950 | 2.850 | 2.930 | 46,600 | +0.06(+2.10%) |
Apr 23, 2020 | 2.970 | 3.000 | 2.760 | 2.870 | 210,954 | -0.06(-2.06%) |
Apr 22, 2020 | 3.000 | 3.000 | 2.800 | 2.930 | 152,271 | -0.07(-2.33%) |
Apr 21, 2020 | 3.030 | 3.100 | 2.860 | 3.000 | 71,594 | -0.02(-0.66%) |
Apr 20, 2020 | 3.230 | 3.290 | 2.980 | 3.020 | 147,006 | -0.14(-4.43%) |
Apr 17, 2020 | 3.090 | 3.240 | 3.070 | 3.160 | 73,700 | +0.09(+2.93%) |
Apr 16, 2020 | 3.200 | 3.300 | 3.040 | 3.070 | 46,440 | -0.05(-1.60%) |
Apr 15, 2020 | 3.240 | 3.240 | 3.040 | 3.120 | 46,953 | -0.11(-3.55%) |
Apr 14, 2020 | 3.200 | 3.250 | 3.010 | 3.235 | 97,298 | +0.03(+1.09%) |
Apr 13, 2020 | 3.190 | 3.210 | 3.030 | 3.200 | 36,076 | +0.03(+0.95%) |
Apr 09, 2020 | 3.200 | 3.230 | 3.110 | 3.170 | 38,000 | -0.01(-0.31%) |
Apr 08, 2020 | 3.110 | 3.220 | 3.092 | 3.180 | 26,261 | +0.09(+2.91%) |
Apr 07, 2020 | 3.240 | 3.300 | 3.070 | 3.090 | 72,112 | +0.00(+0.00%) |
Apr 06, 2020 | 3.100 | 3.210 | 3.010 | 3.090 | 80,730 | +0.11(+3.69%) |
Apr 03, 2020 | 3.050 | 3.140 | 2.960 | 2.980 | 22,900 | -0.06(-1.97%) |
Apr 02, 2020 | 2.890 | 3.070 | 2.850 | 3.040 | 138,396 | +0.10(+3.40%) |
Apr 01, 2020 | 3.130 | 3.150 | 2.920 | 2.940 | 126,798 | -0.10(-3.29%) |
Mar 31, 2020 | 2.950 | 3.179 | 2.950 | 3.040 | 107,129 | +0.06(+2.01%) |
Mar 30, 2020 | 2.950 | 3.100 | 2.950 | 2.980 | 78,166 | +0.05(+1.71%) |
Mar 27, 2020 | 3.030 | 3.050 | 2.870 | 2.930 | 43,800 | -0.08(-2.66%) |
Mar 26, 2020 | 3.020 | 3.180 | 3.000 | 3.010 | 126,543 | +0.01(+0.33%) |
Mar 25, 2020 | 2.990 | 3.080 | 2.830 | 3.000 | 127,073 | +0.10(+3.45%) |
Mar 24, 2020 | 2.980 | 3.040 | 2.878 | 2.900 | 51,432 | -0.01(-0.34%) |
Mar 23, 2020 | 3.030 | 3.060 | 2.849 | 2.910 | 61,209 | -0.11(-3.64%) |
Mar 20, 2020 | 2.950 | 3.260 | 2.910 | 3.020 | 164,400 | +0.11(+3.78%) |
Mar 19, 2020 | 2.820 | 3.000 | 2.820 | 2.910 | 171,351 | +0.31(+11.92%) |
Mar 18, 2020 | 2.810 | 2.910 | 2.510 | 2.600 | 131,330 | -0.23(-8.13%) |
Mar 17, 2020 | 2.810 | 2.950 | 2.810 | 2.830 | 113,269 | +0.06(+2.17%) |
Mar 16, 2020 | 2.900 | 3.030 | 2.750 | 2.770 | 221,791 | -0.29(-9.48%) |
Mar 13, 2020 | 3.150 | 3.270 | 3.000 | 3.060 | 248,100 | -0.07(-2.24%) |
Mar 12, 2020 | 3.110 | 3.250 | 3.000 | 3.130 | 139,029 | -0.18(-5.44%) |
Mar 11, 2020 | 3.450 | 3.459 | 3.300 | 3.310 | 153,286 | -0.30(-8.31%) |
Mar 10, 2020 | 3.550 | 3.820 | 3.420 | 3.610 | 106,587 | +0.11(+3.14%) |
Mar 09, 2020 | 3.500 | 3.640 | 3.320 | 3.500 | 206,915 | -0.39(-10.03%) |
Mar 06, 2020 | 3.760 | 3.940 | 3.760 | 3.890 | 90,900 | -0.02(-0.51%) |
Mar 05, 2020 | 3.970 | 4.000 | 3.860 | 3.910 | 73,683 | -0.06(-1.51%) |
Mar 04, 2020 | 4.010 | 4.060 | 3.900 | 3.970 | 123,397 | -0.01(-0.25%) |
Mar 03, 2020 | 4.010 | 4.110 | 3.960 | 3.980 | 134,073 | -0.06(-1.49%) |