Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.612 | 3.621 | 3.543 | 3.612 | 4,235,032 | -0.09(-2.34%) |
May 28, 2020 | 3.690 | 3.738 | 3.664 | 3.699 | 2,946,515 | +0.07(+1.91%) |
May 27, 2020 | 3.595 | 3.647 | 3.595 | 3.630 | 4,802,456 | +0.13(+3.71%) |
May 26, 2020 | 3.465 | 3.556 | 3.456 | 3.500 | 3,931,983 | +0.16(+4.66%) |
May 22, 2020 | 3.344 | 3.370 | 3.313 | 3.344 | 2,155,611 | -0.06(-1.78%) |
May 21, 2020 | 3.422 | 3.439 | 3.370 | 3.404 | 1,914,900 | -0.03(-1.01%) |
May 20, 2020 | 3.448 | 3.489 | 3.404 | 3.439 | 2,595,128 | +0.04(+1.28%) |
May 19, 2020 | 3.439 | 3.439 | 3.361 | 3.396 | 3,825,325 | +0.02(+0.51%) |
May 18, 2020 | 3.361 | 3.413 | 3.318 | 3.378 | 3,569,839 | +0.08(+2.36%) |
May 15, 2020 | 3.292 | 3.339 | 3.292 | 3.300 | 2,258,122 | +0.00(+0.00%) |
May 14, 2020 | 3.266 | 3.326 | 3.222 | 3.300 | 2,627,993 | -0.03(-1.04%) |
May 13, 2020 | 3.378 | 3.396 | 3.326 | 3.335 | 2,003,443 | +0.00(+0.00%) |
May 12, 2020 | 3.370 | 3.422 | 3.326 | 3.335 | 2,779,135 | -0.05(-1.53%) |
May 11, 2020 | 3.404 | 3.404 | 3.344 | 3.387 | 1,855,337 | -0.04(-1.26%) |
May 08, 2020 | 3.404 | 3.435 | 3.370 | 3.430 | 1,202,192 | +0.10(+2.86%) |
May 07, 2020 | 3.344 | 3.370 | 3.335 | 3.335 | 2,231,147 | +0.01(+0.26%) |
May 06, 2020 | 3.352 | 3.361 | 3.309 | 3.326 | 1,199,577 | -0.01(-0.26%) |
May 05, 2020 | 3.352 | 3.378 | 3.318 | 3.335 | 1,355,581 | +0.03(+0.79%) |
May 04, 2020 | 3.352 | 3.352 | 3.292 | 3.309 | 1,786,294 | -0.05(-1.55%) |
May 01, 2020 | 3.387 | 3.387 | 3.318 | 3.361 | 1,518,151 | -0.10(-2.76%) |
Apr 30, 2020 | 3.526 | 3.526 | 3.426 | 3.456 | 2,704,574 | -0.10(-2.68%) |
Apr 29, 2020 | 3.552 | 3.595 | 3.552 | 3.552 | 2,068,143 | +0.07(+1.99%) |
Apr 28, 2020 | 3.465 | 3.534 | 3.456 | 3.482 | 2,051,410 | +0.03(+1.01%) |
Apr 27, 2020 | 3.361 | 3.465 | 3.361 | 3.448 | 1,895,577 | +0.11(+3.38%) |
Apr 24, 2020 | 3.326 | 3.357 | 3.292 | 3.335 | 2,041,095 | -0.02(-0.52%) |
Apr 23, 2020 | 3.318 | 3.391 | 3.318 | 3.352 | 1,615,923 | +0.07(+2.11%) |
Apr 22, 2020 | 3.326 | 3.326 | 3.266 | 3.283 | 1,131,792 | +0.01(+0.26%) |
Apr 21, 2020 | 3.257 | 3.335 | 3.214 | 3.274 | 2,671,828 | -0.03(-1.05%) |
Apr 20, 2020 | 3.274 | 3.374 | 3.268 | 3.309 | 2,174,834 | +0.02(+0.53%) |
Apr 17, 2020 | 3.248 | 3.309 | 3.240 | 3.292 | 1,511,456 | +0.09(+2.70%) |
Apr 16, 2020 | 3.240 | 3.248 | 3.170 | 3.205 | 2,898,153 | -0.07(-2.12%) |
Apr 15, 2020 | 3.283 | 3.309 | 3.231 | 3.274 | 1,593,407 | -0.13(-3.82%) |
Apr 14, 2020 | 3.422 | 3.439 | 3.361 | 3.404 | 4,643,302 | +0.06(+1.81%) |
Apr 13, 2020 | 3.344 | 3.370 | 3.266 | 3.344 | 2,810,718 | +0.09(+2.66%) |
Apr 09, 2020 | 3.240 | 3.318 | 3.218 | 3.257 | 2,234,803 | +0.04(+1.35%) |
Apr 08, 2020 | 3.214 | 3.248 | 3.162 | 3.214 | 2,612,116 | -0.09(-2.62%) |
Apr 07, 2020 | 3.326 | 3.422 | 3.283 | 3.300 | 4,154,499 | +0.08(+2.42%) |
Apr 06, 2020 | 3.153 | 3.231 | 3.136 | 3.222 | 3,991,251 | +0.20(+6.59%) |
Apr 03, 2020 | 3.032 | 3.097 | 2.980 | 3.023 | 2,138,411 | -0.10(-3.06%) |
Apr 02, 2020 | 3.101 | 3.144 | 3.058 | 3.119 | 2,324,339 | +0.00(+0.00%) |
Apr 01, 2020 | 3.119 | 3.188 | 3.093 | 3.119 | 2,888,549 | -0.05(-1.64%) |
Mar 31, 2020 | 3.214 | 3.240 | 3.097 | 3.170 | 2,807,296 | -0.22(-6.39%) |
Mar 30, 2020 | 3.404 | 3.404 | 3.292 | 3.387 | 3,790,597 | +0.01(+0.15%) |
Mar 27, 2020 | 3.415 | 3.432 | 3.319 | 3.382 | 2,370,745 | -0.05(-1.47%) |
Mar 26, 2020 | 3.340 | 3.441 | 3.306 | 3.432 | 1,986,303 | +0.13(+3.82%) |
Mar 25, 2020 | 3.264 | 3.394 | 3.197 | 3.306 | 2,712,527 | +0.03(+1.03%) |
Mar 24, 2020 | 3.129 | 3.373 | 3.129 | 3.272 | 4,154,473 | +0.34(+11.78%) |
Mar 23, 2020 | 2.928 | 3.045 | 2.877 | 2.928 | 4,040,763 | +0.04(+1.46%) |
Mar 20, 2020 | 2.953 | 2.995 | 2.869 | 2.885 | 4,559,977 | +0.01(+0.29%) |
Mar 19, 2020 | 2.944 | 3.012 | 2.860 | 2.877 | 5,396,505 | -0.01(-0.29%) |
Mar 18, 2020 | 2.902 | 3.020 | 2.795 | 2.885 | 2,906,428 | -0.22(-7.05%) |
Mar 17, 2020 | 2.986 | 3.125 | 2.919 | 3.104 | 5,327,263 | +0.17(+5.73%) |
Mar 16, 2020 | 2.936 | 3.096 | 2.919 | 2.936 | 6,104,977 | -0.23(-7.18%) |
Mar 13, 2020 | 3.180 | 3.247 | 3.037 | 3.163 | 4,658,164 | +0.10(+3.30%) |
Mar 12, 2020 | 3.315 | 3.340 | 3.037 | 3.062 | 4,558,727 | -0.40(-11.44%) |
Mar 11, 2020 | 3.491 | 3.546 | 3.458 | 3.458 | 3,497,174 | -0.03(-0.72%) |
Mar 10, 2020 | 3.516 | 3.542 | 3.415 | 3.483 | 3,915,885 | +0.08(+2.22%) |
Mar 09, 2020 | 3.466 | 3.508 | 3.340 | 3.407 | 2,241,631 | -0.40(-10.40%) |
Mar 06, 2020 | 3.811 | 3.845 | 3.786 | 3.802 | 6,776,191 | -0.09(-2.38%) |
Mar 05, 2020 | 3.912 | 3.920 | 3.870 | 3.895 | 2,151,198 | -0.09(-2.32%) |
Mar 04, 2020 | 3.996 | 3.996 | 3.937 | 3.988 | 4,990,136 | -0.04(-1.04%) |
Mar 03, 2020 | 4.072 | 4.122 | 3.971 | 4.030 | 3,444,994 | -0.05(-1.24%) |