Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.140 | 3.150 | 3.010 | 3.080 | 217,300 | +0.00(+0.00%) |
May 28, 2020 | 3.200 | 3.200 | 3.050 | 3.080 | 284,864 | -0.05(-1.60%) |
May 27, 2020 | 3.200 | 3.530 | 3.010 | 3.130 | 1,356,219 | +0.03(+0.97%) |
May 26, 2020 | 3.500 | 3.600 | 3.100 | 3.100 | 1,127,610 | +0.10(+3.33%) |
May 22, 2020 | 3.100 | 3.180 | 2.960 | 3.000 | 367,500 | -0.03(-0.99%) |
May 21, 2020 | 3.110 | 3.170 | 3.000 | 3.030 | 541,718 | -0.02(-0.66%) |
May 20, 2020 | 2.850 | 3.090 | 2.780 | 3.050 | 2,257,955 | -0.10(-3.17%) |
May 19, 2020 | 3.450 | 3.670 | 3.130 | 3.150 | 421,413 | -0.32(-9.22%) |
May 18, 2020 | 3.700 | 3.835 | 3.400 | 3.470 | 254,415 | -0.18(-4.93%) |
May 15, 2020 | 3.650 | 3.820 | 3.640 | 3.650 | 115,400 | -0.06(-1.62%) |
May 14, 2020 | 4.100 | 4.165 | 3.610 | 3.710 | 253,021 | -0.41(-9.95%) |
May 13, 2020 | 3.910 | 4.220 | 3.880 | 4.120 | 217,153 | -0.07(-1.67%) |
May 12, 2020 | 4.180 | 4.290 | 4.150 | 4.190 | 110,460 | -0.13(-3.01%) |
May 11, 2020 | 4.160 | 4.490 | 4.160 | 4.320 | 230,417 | +0.16(+3.85%) |
May 08, 2020 | 4.200 | 4.350 | 3.950 | 4.160 | 123,800 | -0.03(-0.72%) |
May 07, 2020 | 4.280 | 4.290 | 4.020 | 4.190 | 128,421 | +0.05(+1.21%) |
May 06, 2020 | 4.180 | 4.340 | 4.130 | 4.140 | 93,831 | -0.04(-0.96%) |
May 05, 2020 | 4.200 | 4.350 | 4.160 | 4.180 | 136,534 | +0.06(+1.46%) |
May 04, 2020 | 3.980 | 4.200 | 3.960 | 4.120 | 109,462 | +0.01(+0.24%) |
May 01, 2020 | 4.010 | 4.120 | 3.870 | 4.110 | 164,000 | +0.03(+0.74%) |
Apr 30, 2020 | 4.320 | 4.370 | 4.070 | 4.080 | 139,427 | -0.23(-5.34%) |
Apr 29, 2020 | 4.220 | 4.380 | 4.170 | 4.310 | 86,287 | +0.14(+3.36%) |
Apr 28, 2020 | 4.320 | 4.320 | 4.050 | 4.170 | 59,015 | +0.00(+0.00%) |
Apr 27, 2020 | 4.060 | 4.250 | 4.051 | 4.170 | 89,488 | +0.08(+1.96%) |
Apr 24, 2020 | 4.120 | 4.230 | 4.050 | 4.090 | 55,700 | -0.04(-0.97%) |
Apr 23, 2020 | 4.100 | 4.350 | 4.020 | 4.130 | 167,745 | +0.11(+2.74%) |
Apr 22, 2020 | 3.840 | 4.030 | 3.720 | 4.020 | 72,806 | +0.28(+7.49%) |
Apr 21, 2020 | 3.750 | 3.750 | 3.530 | 3.740 | 118,073 | -0.08(-2.09%) |
Apr 20, 2020 | 3.650 | 3.850 | 3.630 | 3.820 | 94,712 | +0.14(+3.80%) |
Apr 17, 2020 | 3.700 | 3.735 | 3.610 | 3.680 | 74,400 | +0.00(+0.00%) |
Apr 16, 2020 | 3.730 | 3.750 | 3.510 | 3.680 | 94,303 | -0.04(-1.08%) |
Apr 15, 2020 | 3.500 | 3.730 | 3.463 | 3.720 | 81,844 | +0.16(+4.49%) |
Apr 14, 2020 | 3.550 | 3.730 | 3.500 | 3.560 | 113,862 | +0.04(+1.14%) |
Apr 13, 2020 | 3.470 | 3.520 | 3.380 | 3.520 | 77,645 | +0.08(+2.33%) |
Apr 09, 2020 | 3.650 | 3.680 | 3.310 | 3.440 | 115,600 | -0.15(-4.18%) |
Apr 08, 2020 | 3.400 | 3.600 | 3.380 | 3.590 | 98,140 | +0.17(+4.97%) |
Apr 07, 2020 | 3.490 | 3.545 | 3.350 | 3.420 | 85,346 | +0.07(+2.09%) |
Apr 06, 2020 | 3.250 | 3.400 | 3.250 | 3.350 | 89,295 | +0.15(+4.69%) |
Apr 03, 2020 | 3.250 | 3.320 | 3.070 | 3.200 | 56,800 | -0.03(-0.93%) |
Apr 02, 2020 | 3.110 | 3.300 | 3.070 | 3.230 | 126,933 | +0.13(+4.19%) |
Apr 01, 2020 | 3.010 | 3.220 | 3.000 | 3.100 | 102,007 | -0.01(-0.32%) |
Mar 31, 2020 | 3.300 | 3.410 | 2.960 | 3.110 | 177,915 | -0.15(-4.60%) |
Mar 30, 2020 | 3.170 | 3.440 | 3.110 | 3.260 | 92,404 | +0.16(+5.16%) |
Mar 27, 2020 | 3.480 | 3.550 | 3.020 | 3.100 | 267,400 | -0.51(-14.13%) |
Mar 26, 2020 | 3.640 | 3.750 | 3.500 | 3.610 | 123,030 | +0.05(+1.40%) |
Mar 25, 2020 | 3.600 | 3.600 | 3.330 | 3.560 | 221,833 | +0.06(+1.71%) |
Mar 24, 2020 | 3.570 | 3.660 | 3.290 | 3.500 | 285,668 | +0.38(+12.18%) |
Mar 23, 2020 | 2.980 | 3.150 | 2.710 | 3.120 | 230,510 | +0.16(+5.41%) |
Mar 20, 2020 | 2.900 | 3.190 | 2.820 | 2.960 | 197,800 | +0.23(+8.42%) |
Mar 19, 2020 | 2.550 | 2.780 | 2.510 | 2.730 | 299,195 | +0.23(+9.20%) |
Mar 18, 2020 | 2.490 | 2.590 | 2.220 | 2.500 | 236,153 | +0.01(+0.40%) |
Mar 17, 2020 | 2.580 | 2.670 | 2.230 | 2.490 | 320,815 | +0.02(+0.81%) |
Mar 16, 2020 | 2.750 | 2.800 | 2.430 | 2.470 | 425,970 | -0.50(-16.84%) |
Mar 13, 2020 | 2.860 | 3.040 | 2.800 | 2.970 | 367,000 | +0.46(+18.33%) |
Mar 12, 2020 | 2.710 | 2.850 | 2.500 | 2.510 | 305,164 | -0.48(-16.05%) |
Mar 11, 2020 | 3.270 | 3.330 | 2.760 | 2.990 | 318,729 | -0.35(-10.48%) |
Mar 10, 2020 | 3.660 | 3.660 | 3.100 | 3.340 | 271,399 | -0.12(-3.47%) |
Mar 09, 2020 | 3.600 | 3.620 | 3.300 | 3.460 | 265,913 | -0.19(-5.21%) |
Mar 06, 2020 | 3.800 | 3.870 | 3.620 | 3.650 | 141,200 | -0.22(-5.68%) |
Mar 05, 2020 | 3.860 | 4.010 | 3.810 | 3.870 | 117,224 | -0.19(-4.68%) |
Mar 04, 2020 | 4.010 | 4.170 | 3.840 | 4.060 | 140,350 | +0.24(+6.28%) |
Mar 03, 2020 | 3.900 | 4.100 | 3.800 | 3.820 | 232,061 | +0.07(+1.87%) |