Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 10, 2020 | 2.690 | 2.690 | 2.690 | 0 | -0.06(-2.18%) | |
Jul 09, 2020 | 2.950 | 2.970 | 2.730 | 2.750 | 13,349 | -0.19(-6.46%) |
Jul 08, 2020 | 2.660 | 2.940 | 2.660 | 2.940 | 43,553 | +0.24(+8.89%) |
Jul 07, 2020 | 2.840 | 2.880 | 2.580 | 2.700 | 40,249 | -0.19(-6.57%) |
Jul 06, 2020 | 3.040 | 3.070 | 2.734 | 2.890 | 34,904 | -0.14(-4.62%) |
Jul 02, 2020 | 3.090 | 3.115 | 3.000 | 3.030 | 29,900 | -0.01(-0.33%) |
Jul 01, 2020 | 3.030 | 3.120 | 2.950 | 3.040 | 22,221 | +0.00(+0.00%) |
Jun 30, 2020 | 3.100 | 3.100 | 2.940 | 3.040 | 49,339 | -0.06(-1.94%) |
Jun 29, 2020 | 3.200 | 3.210 | 2.800 | 3.100 | 68,202 | +0.01(+0.32%) |
Jun 26, 2020 | 3.280 | 3.310 | 3.015 | 3.090 | 37,500 | -0.11(-3.44%) |
Jun 25, 2020 | 3.220 | 3.220 | 3.164 | 3.200 | 19,341 | +0.05(+1.59%) |
Jun 24, 2020 | 3.150 | 3.290 | 3.070 | 3.150 | 55,081 | +0.09(+2.94%) |
Jun 23, 2020 | 3.190 | 3.388 | 3.010 | 3.060 | 123,365 | -0.04(-1.29%) |
Jun 22, 2020 | 3.210 | 3.210 | 2.920 | 3.100 | 30,030 | +0.00(+0.00%) |
Jun 19, 2020 | 3.200 | 3.320 | 2.970 | 3.100 | 25,700 | -0.10(-3.13%) |
Jun 18, 2020 | 2.880 | 3.210 | 2.830 | 3.200 | 25,646 | +0.32(+11.11%) |
Jun 17, 2020 | 2.950 | 3.060 | 2.870 | 2.880 | 10,289 | -0.16(-5.26%) |
Jun 16, 2020 | 3.400 | 3.400 | 2.990 | 3.040 | 49,704 | -0.16(-5.00%) |
Jun 15, 2020 | 2.690 | 3.210 | 2.683 | 3.200 | 50,920 | +0.44(+15.73%) |
Jun 12, 2020 | 2.670 | 2.810 | 2.620 | 2.765 | 17,800 | +0.17(+6.35%) |
Jun 11, 2020 | 2.880 | 2.910 | 2.500 | 2.600 | 34,328 | -0.40(-13.33%) |
Jun 10, 2020 | 3.060 | 3.060 | 2.730 | 3.000 | 34,951 | -0.10(-3.23%) |
Jun 09, 2020 | 3.040 | 3.100 | 3.000 | 3.100 | 15,457 | -0.03(-0.96%) |
Jun 08, 2020 | 3.300 | 3.300 | 3.010 | 3.130 | 53,043 | -0.07(-2.19%) |
Jun 05, 2020 | 3.370 | 3.500 | 3.178 | 3.200 | 79,900 | +0.08(+2.56%) |
Jun 04, 2020 | 2.800 | 3.140 | 2.800 | 3.120 | 53,568 | +0.45(+16.85%) |
Jun 03, 2020 | 2.400 | 2.780 | 2.400 | 2.670 | 90,989 | +0.26(+10.79%) |
Jun 02, 2020 | 2.420 | 2.540 | 2.410 | 2.410 | 34,883 | -0.02(-0.82%) |
Jun 01, 2020 | 2.280 | 2.440 | 2.250 | 2.430 | 69,388 | +0.15(+6.58%) |
May 29, 2020 | 2.250 | 2.370 | 2.080 | 2.280 | 101,000 | +0.02(+0.88%) |
May 28, 2020 | 2.310 | 2.395 | 2.130 | 2.260 | 55,839 | -0.03(-1.31%) |
May 27, 2020 | 2.300 | 2.390 | 2.245 | 2.290 | 69,304 | -0.11(-4.58%) |
May 26, 2020 | 2.300 | 2.480 | 2.250 | 2.400 | 101,346 | +0.00(+0.00%) |
May 22, 2020 | 2.200 | 2.443 | 2.190 | 2.400 | 32,900 | +0.10(+4.35%) |
May 21, 2020 | 2.380 | 2.500 | 2.300 | 2.300 | 25,479 | -0.08(-3.36%) |
May 20, 2020 | 2.460 | 2.511 | 2.220 | 2.380 | 59,422 | -0.04(-1.65%) |
May 19, 2020 | 2.450 | 2.600 | 2.333 | 2.420 | 54,999 | +0.04(+1.87%) |
May 18, 2020 | 2.470 | 2.490 | 2.250 | 2.376 | 31,404 | +0.01(+0.24%) |
May 15, 2020 | 2.540 | 2.650 | 2.130 | 2.370 | 23,000 | -0.06(-2.47%) |
May 14, 2020 | 2.350 | 2.500 | 2.350 | 2.430 | 21,164 | +0.20(+8.97%) |
May 13, 2020 | 2.330 | 2.500 | 2.125 | 2.230 | 8,008 | -0.14(-5.91%) |
May 12, 2020 | 2.510 | 2.690 | 2.348 | 2.370 | 11,894 | -0.11(-4.44%) |
May 11, 2020 | 2.600 | 2.790 | 2.480 | 2.480 | 25,009 | -0.02(-0.80%) |
May 08, 2020 | 2.280 | 2.615 | 2.220 | 2.500 | 24,000 | +0.30(+13.64%) |
May 07, 2020 | 2.300 | 2.300 | 2.045 | 2.200 | 34,741 | -0.02(-0.83%) |
May 06, 2020 | 2.220 | 2.246 | 2.105 | 2.219 | 13,756 | +0.15(+7.17%) |
May 05, 2020 | 2.210 | 2.337 | 2.025 | 2.070 | 22,681 | -0.22(-9.61%) |
May 04, 2020 | 2.310 | 2.370 | 2.212 | 2.290 | 25,616 | +0.18(+8.71%) |
May 01, 2020 | 2.160 | 2.381 | 2.107 | 2.107 | 39,500 | +0.05(+2.26%) |
Apr 30, 2020 | 2.050 | 2.320 | 1.930 | 2.060 | 13,760 | +0.16(+8.42%) |
Apr 29, 2020 | 1.720 | 2.040 | 1.580 | 1.900 | 28,052 | +0.12(+6.74%) |
Apr 28, 2020 | 1.790 | 1.790 | 1.760 | 1.780 | 5,793 | -0.07(-3.78%) |
Apr 27, 2020 | 1.850 | 1.850 | 1.710 | 1.850 | 2,932 | -0.06(-3.14%) |
Apr 24, 2020 | 1.920 | 1.950 | 1.880 | 1.910 | 7,600 | +0.02(+1.06%) |
Apr 23, 2020 | 1.900 | 1.950 | 1.780 | 1.890 | 6,879 | +0.04(+2.16%) |
Apr 22, 2020 | 1.960 | 1.990 | 1.830 | 1.850 | 16,347 | -0.05(-2.63%) |
Apr 21, 2020 | 1.900 | 1.910 | 1.710 | 1.900 | 18,886 | -0.02(-0.89%) |
Apr 20, 2020 | 1.990 | 2.080 | 1.917 | 1.917 | 13,687 | +0.02(+0.90%) |
Apr 17, 2020 | 2.100 | 2.100 | 1.900 | 1.900 | 3,000 | +0.00(+0.00%) |
Apr 16, 2020 | 2.000 | 2.088 | 1.900 | 1.900 | 17,573 | -0.10(-5.00%) |
Apr 15, 2020 | 2.197 | 2.197 | 1.970 | 2.000 | 20,118 | -0.24(-10.71%) |
Apr 14, 2020 | 2.200 | 2.390 | 2.200 | 2.240 | 25,181 | +0.17(+8.21%) |
Apr 13, 2020 | 1.870 | 2.110 | 1.830 | 2.070 | 15,667 | +0.28(+15.64%) |
Apr 09, 2020 | 1.400 | 2.080 | 1.400 | 1.790 | 42,500 | +0.33(+22.60%) |
Apr 08, 2020 | 1.460 | 1.510 | 1.450 | 1.460 | 6,756 | -0.04(-2.67%) |
Apr 07, 2020 | 1.380 | 1.510 | 1.361 | 1.500 | 24,744 | +0.14(+10.29%) |
Apr 06, 2020 | 1.220 | 1.360 | 1.220 | 1.360 | 50,155 | +0.18(+15.25%) |
Apr 03, 2020 | 1.200 | 1.280 | 1.100 | 1.180 | 42,900 | +0.01(+0.85%) |
Apr 02, 2020 | 1.325 | 1.325 | 1.111 | 1.170 | 56,998 | -0.01(-0.85%) |
Apr 01, 2020 | 1.600 | 1.600 | 1.160 | 1.180 | 46,399 | -0.39(-24.84%) |
Mar 31, 2020 | 1.650 | 1.740 | 1.450 | 1.570 | 26,420 | -0.01(-0.63%) |
Mar 30, 2020 | 1.660 | 1.660 | 1.550 | 1.580 | 25,646 | +0.08(+5.33%) |
Mar 27, 2020 | 1.500 | 1.620 | 1.500 | 1.500 | 23,100 | -0.14(-8.54%) |
Mar 26, 2020 | 1.710 | 1.710 | 1.640 | 1.640 | 2,699 | -0.07(-4.01%) |
Mar 25, 2020 | 1.750 | 1.800 | 1.700 | 1.708 | 35,760 | -0.00(-0.09%) |
Mar 24, 2020 | 1.880 | 1.880 | 1.700 | 1.710 | 18,108 | -0.05(-2.84%) |
Mar 23, 2020 | 1.900 | 1.970 | 1.715 | 1.760 | 29,282 | +0.01(+0.57%) |
Mar 20, 2020 | 2.270 | 2.270 | 1.750 | 1.750 | 8,600 | -0.27(-13.37%) |
Mar 19, 2020 | 2.150 | 2.150 | 1.650 | 2.020 | 30,953 | -0.11(-5.13%) |
Mar 18, 2020 | 2.400 | 2.432 | 2.050 | 2.129 | 6,187 | -0.39(-15.50%) |
Mar 17, 2020 | 2.630 | 2.690 | 2.510 | 2.520 | 16,062 | -0.18(-6.67%) |
Mar 16, 2020 | 2.850 | 2.920 | 2.650 | 2.700 | 32,777 | -0.15(-5.26%) |
Mar 13, 2020 | 2.590 | 2.850 | 2.590 | 2.850 | 10,500 | +0.31(+12.20%) |
Mar 12, 2020 | 2.523 | 2.540 | 2.523 | 2.540 | 1,318 | -0.20(-7.30%) |
Mar 11, 2020 | 2.707 | 2.740 | 2.707 | 2.740 | 1,470 | -0.13(-4.53%) |
Mar 10, 2020 | 2.730 | 3.006 | 2.673 | 2.870 | 5,799 | -0.01(-0.35%) |
Mar 09, 2020 | 2.590 | 2.880 | 2.060 | 2.880 | 12,621 | +0.15(+5.49%) |
Mar 06, 2020 | 2.760 | 2.760 | 2.730 | 2.730 | 11,300 | -0.07(-2.42%) |
Mar 05, 2020 | 2.990 | 2.990 | 2.798 | 2.798 | 2,205 | -0.11(-3.86%) |
Mar 04, 2020 | 2.910 | 2.910 | 2.910 | 2.910 | 136 | -0.08(-2.68%) |
Mar 03, 2020 | 2.990 | 2.990 | 2.990 | 2.990 | 24 | +0.00(+0.00%) |
Mar 02, 2020 | 2.970 | 3.000 | 2.970 | 2.990 | 519 | +0.01(+0.34%) |
Feb 28, 2020 | 3.030 | 3.050 | 2.980 | 2.980 | 5,800 | -0.02(-0.67%) |
Feb 27, 2020 | 2.980 | 3.040 | 2.980 | 3.000 | 1,706 | +0.01(+0.34%) |
Feb 26, 2020 | 3.110 | 3.110 | 2.980 | 2.990 | 8,186 | -0.01(-0.34%) |
Feb 25, 2020 | 3.170 | 3.170 | 2.950 | 3.000 | 3,391 | -0.23(-7.18%) |
Feb 24, 2020 | 3.232 | 3.232 | 379 | +0.00(+0.00%) | ||
Feb 21, 2020 | 3.232 | 3.232 | 3.232 | 3.232 | 100 | +0.00(+0.00%) |
Feb 20, 2020 | 3.147 | 3.232 | 3.147 | 3.232 | 511 | +0.05(+1.67%) |
Feb 19, 2020 | 3.230 | 3.230 | 3.179 | 3.179 | 571 | -0.02(-0.57%) |
Feb 18, 2020 | 3.250 | 3.250 | 3.197 | 3.197 | 589 | -0.18(-5.41%) |
Feb 14, 2020 | 3.480 | 3.480 | 3.380 | 3.380 | 800 | -0.02(-0.59%) |
Feb 13, 2020 | 3.440 | 3.454 | 3.400 | 3.400 | 4,044 | -0.10(-2.86%) |
Feb 12, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 1,552 | -0.02(-0.57%) |
Feb 11, 2020 | 3.540 | 3.550 | 3.420 | 3.520 | 4,973 | -0.03(-0.85%) |
Feb 10, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 28 | +0.00(+0.00%) |
Feb 07, 2020 | 3.568 | 3.568 | 3.550 | 3.550 | 1,500 | +0.00(+0.00%) |
Feb 06, 2020 | 3.550 | 3.550 | 3.550 | 3.550 | 22 | +0.00(+0.00%) |
Feb 05, 2020 | 3.460 | 3.550 | 3.460 | 3.550 | 1,995 | -0.03(-0.84%) |
Feb 04, 2020 | 3.590 | 3.650 | 3.511 | 3.580 | 1,285 | -0.02(-0.53%) |
Feb 03, 2020 | 3.480 | 3.640 | 3.480 | 3.599 | 857 | +0.03(+0.82%) |
Jan 31, 2020 | 3.484 | 3.570 | 3.484 | 3.570 | 300 | -0.01(-0.28%) |
Jan 30, 2020 | 3.580 | 3.580 | 3.580 | 3.580 | 123 | +0.00(+0.00%) |
Jan 29, 2020 | 3.570 | 3.580 | 3.570 | 3.580 | 343 | +0.09(+2.53%) |
Jan 28, 2020 | 3.428 | 3.570 | 3.428 | 3.492 | 558 | -0.04(-1.08%) |
Jan 27, 2020 | 3.530 | 3.530 | 3.530 | 3.530 | 55 | +0.00(+0.00%) |
Jan 24, 2020 | 3.435 | 3.540 | 3.435 | 3.530 | 300 | +0.05(+1.44%) |
Jan 23, 2020 | 3.500 | 3.500 | 3.470 | 3.480 | 679 | +0.12(+3.57%) |
Jan 22, 2020 | 3.520 | 3.560 | 3.350 | 3.360 | 2,858 | -0.05(-1.47%) |
Jan 21, 2020 | 3.480 | 3.520 | 3.400 | 3.410 | 2,747 | -0.22(-5.96%) |
Jan 17, 2020 | 3.626 | 3.626 | 3.626 | 3.626 | 100 | +0.00(+0.00%) |
Jan 16, 2020 | 3.550 | 3.640 | 3.550 | 3.626 | 18,879 | +0.08(+2.15%) |
Jan 15, 2020 | 3.580 | 3.580 | 3.483 | 3.550 | 17,741 | -0.11(-3.01%) |
Jan 14, 2020 | 3.660 | 3.660 | 3.660 | 3.660 | 110 | +0.00(+0.00%) |
Jan 13, 2020 | 3.670 | 3.670 | 3.650 | 3.660 | 954 | -0.00(-0.07%) |
Jan 10, 2020 | 3.663 | 3.663 | 3.663 | 3.663 | 100 | +0.00(+0.00%) |
Jan 09, 2020 | 3.690 | 3.690 | 3.663 | 3.663 | 302 | -0.04(-1.01%) |
Jan 08, 2020 | 3.636 | 3.700 | 3.636 | 3.700 | 2,620 | +0.05(+1.37%) |
Jan 07, 2020 | 3.629 | 3.650 | 3.629 | 3.650 | 2,600 | +0.00(+0.00%) |
Jan 06, 2020 | 3.640 | 3.650 | 3.605 | 3.650 | 633 | +0.06(+1.67%) |
Jan 03, 2020 | 3.620 | 3.630 | 3.590 | 3.590 | 1,700 | -0.01(-0.28%) |
Jan 02, 2020 | 3.452 | 3.600 | 3.452 | 3.600 | 1,511 | +0.02(+0.56%) |
Dec 31, 2019 | 3.579 | 3.600 | 3.560 | 3.580 | 1,500 | -0.11(-2.98%) |
Dec 30, 2019 | 3.420 | 3.700 | 3.218 | 3.690 | 11,378 | +0.23(+6.77%) |
Dec 27, 2019 | 3.490 | 3.500 | 3.450 | 3.456 | 900 | +0.00(+0.03%) |
Dec 26, 2019 | 3.540 | 3.540 | 3.310 | 3.455 | 10,168 | -0.01(-0.15%) |
Dec 24, 2019 | 3.690 | 3.690 | 3.442 | 3.460 | 4,000 | -0.24(-6.49%) |
Dec 23, 2019 | 3.290 | 3.700 | 3.140 | 3.700 | 28,494 | +0.25(+7.25%) |
Dec 20, 2019 | 3.530 | 3.600 | 3.350 | 3.450 | 14,100 | -0.05(-1.43%) |
Dec 19, 2019 | 3.370 | 3.530 | 3.370 | 3.500 | 13,835 | +0.05(+1.45%) |
Dec 18, 2019 | 3.050 | 3.450 | 2.940 | 3.450 | 45,159 | +0.34(+10.93%) |
Dec 17, 2019 | 3.010 | 3.120 | 3.000 | 3.110 | 14,036 | +0.22(+7.61%) |
Dec 16, 2019 | 3.150 | 3.170 | 2.780 | 2.890 | 5,501 | -0.21(-6.77%) |
Dec 13, 2019 | 3.090 | 3.100 | 3.000 | 3.100 | 1,300 | +0.05(+1.64%) |
Dec 12, 2019 | 2.890 | 3.120 | 2.890 | 3.050 | 10,975 | +0.04(+1.33%) |
Dec 11, 2019 | 2.950 | 3.034 | 2.950 | 3.010 | 2,440 | -0.08(-2.59%) |
Dec 10, 2019 | 2.900 | 3.140 | 2.850 | 3.090 | 1,006 | +0.12(+4.04%) |
Dec 09, 2019 | 3.020 | 3.048 | 2.930 | 2.970 | 6,276 | -0.12(-3.88%) |
Dec 06, 2019 | 3.250 | 3.250 | 3.075 | 3.090 | 6,600 | -0.08(-2.52%) |
Dec 05, 2019 | 3.080 | 3.190 | 3.080 | 3.170 | 2,752 | +0.16(+5.32%) |
Dec 04, 2019 | 2.900 | 3.170 | 2.895 | 3.010 | 24,117 | +0.03(+1.01%) |
Dec 03, 2019 | 2.910 | 3.010 | 2.910 | 2.980 | 340 | +0.08(+2.76%) |
Dec 02, 2019 | 3.090 | 3.090 | 2.900 | 2.900 | 3,682 | -0.04(-1.36%) |
Nov 29, 2019 | 2.990 | 2.990 | 2.870 | 2.940 | 1,300 | +0.01(+0.46%) |
Nov 27, 2019 | 3.000 | 3.000 | 2.926 | 2.926 | 2,500 | -0.08(-2.78%) |
Nov 26, 2019 | 3.040 | 3.040 | 3.010 | 3.010 | 309 | -0.08(-2.43%) |
Nov 25, 2019 | 3.250 | 3.250 | 3.085 | 3.085 | 1,391 | -0.19(-5.78%) |
Nov 22, 2019 | 3.180 | 3.400 | 3.180 | 3.274 | 7,800 | +0.14(+4.61%) |
Nov 21, 2019 | 3.170 | 3.190 | 3.050 | 3.130 | 46,083 | +0.07(+2.29%) |
Nov 20, 2019 | 2.900 | 3.200 | 2.810 | 3.060 | 53,459 | +0.05(+1.66%) |
Nov 19, 2019 | 3.050 | 3.050 | 2.960 | 3.010 | 5,079 | -0.01(-0.33%) |
Nov 18, 2019 | 3.020 | 3.150 | 3.010 | 3.020 | 14,504 | +0.17(+5.96%) |
Nov 15, 2019 | 2.810 | 2.850 | 2.700 | 2.850 | 500 | +0.06(+2.15%) |
Nov 14, 2019 | 2.798 | 2.800 | 2.785 | 2.790 | 8,634 | -0.15(-5.13%) |
Nov 13, 2019 | 2.900 | 3.095 | 2.900 | 2.941 | 6,173 | +0.05(+1.76%) |
Nov 12, 2019 | 2.940 | 3.040 | 2.890 | 2.890 | 24,495 | +0.00(+0.00%) |
Nov 11, 2019 | 2.727 | 2.890 | 2.727 | 2.890 | 1,220 | +0.19(+7.04%) |
Nov 08, 2019 | 2.730 | 2.770 | 2.660 | 2.700 | 2,200 | -0.03(-1.28%) |
Nov 07, 2019 | 2.640 | 2.790 | 2.640 | 2.735 | 1,498 | +0.06(+2.34%) |
Nov 06, 2019 | 2.710 | 2.710 | 2.672 | 2.672 | 515 | +0.03(+1.23%) |
Nov 05, 2019 | 2.720 | 2.800 | 2.580 | 2.640 | 6,254 | -0.01(-0.28%) |
Nov 04, 2019 | 2.590 | 2.647 | 2.570 | 2.647 | 13,727 | +0.00(+0.00%) |