Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.262 | 3.314 | 3.213 | 3.302 | 2,544,145 | +0.04(+1.24%) |
May 28, 2020 | 3.310 | 3.318 | 3.246 | 3.262 | 1,891,625 | -0.02(-0.74%) |
May 27, 2020 | 3.286 | 3.294 | 3.153 | 3.286 | 1,814,163 | +0.03(+0.99%) |
May 26, 2020 | 3.335 | 3.351 | 3.246 | 3.254 | 1,795,188 | -0.03(-0.99%) |
May 22, 2020 | 3.318 | 3.318 | 3.250 | 3.286 | 1,374,989 | -0.07(-2.17%) |
May 21, 2020 | 3.343 | 3.391 | 3.302 | 3.359 | 2,118,212 | +0.06(+1.97%) |
May 20, 2020 | 3.318 | 3.335 | 3.270 | 3.294 | 2,312,571 | +0.01(+0.25%) |
May 19, 2020 | 3.383 | 3.399 | 3.254 | 3.286 | 1,813,059 | -0.17(-4.92%) |
May 18, 2020 | 3.448 | 3.488 | 3.399 | 3.456 | 1,548,994 | -0.06(-1.84%) |
May 15, 2020 | 3.586 | 3.586 | 3.464 | 3.521 | 729,687 | -0.07(-2.03%) |
May 14, 2020 | 3.521 | 3.602 | 3.464 | 3.594 | 1,236,607 | +0.04(+1.14%) |
May 13, 2020 | 3.634 | 3.642 | 3.473 | 3.553 | 1,225,911 | -0.02(-0.68%) |
May 12, 2020 | 3.723 | 3.723 | 3.577 | 3.577 | 1,061,634 | -0.13(-3.49%) |
May 11, 2020 | 3.731 | 3.731 | 3.634 | 3.707 | 1,234,183 | -0.02(-0.65%) |
May 08, 2020 | 3.610 | 3.731 | 3.610 | 3.731 | 1,178,915 | +0.15(+4.06%) |
May 07, 2020 | 3.521 | 3.594 | 3.513 | 3.586 | 851,888 | +0.11(+3.26%) |
May 06, 2020 | 3.529 | 3.529 | 3.456 | 3.472 | 832,882 | -0.02(-0.69%) |
May 05, 2020 | 3.521 | 3.529 | 3.472 | 3.497 | 700,213 | +0.02(+0.70%) |
May 04, 2020 | 3.488 | 3.488 | 3.416 | 3.472 | 803,829 | +0.03(+0.94%) |
May 01, 2020 | 3.513 | 3.513 | 3.408 | 3.440 | 1,089,836 | -0.08(-2.30%) |
Apr 30, 2020 | 3.610 | 3.610 | 3.480 | 3.521 | 614,316 | -0.08(-2.25%) |
Apr 29, 2020 | 3.594 | 3.634 | 3.506 | 3.602 | 793,035 | +0.18(+5.20%) |
Apr 28, 2020 | 3.424 | 3.497 | 3.399 | 3.424 | 615,189 | -0.10(-2.76%) |
Apr 27, 2020 | 3.432 | 3.529 | 3.432 | 3.521 | 620,444 | +0.13(+3.82%) |
Apr 24, 2020 | 3.391 | 3.403 | 3.318 | 3.391 | 548,933 | +0.01(+0.24%) |
Apr 23, 2020 | 3.351 | 3.408 | 3.351 | 3.383 | 706,531 | +0.02(+0.48%) |
Apr 22, 2020 | 3.318 | 3.387 | 3.305 | 3.367 | 1,167,811 | +0.15(+4.79%) |
Apr 21, 2020 | 3.367 | 3.367 | 3.169 | 3.213 | 1,316,964 | -0.22(-6.37%) |
Apr 20, 2020 | 3.464 | 3.480 | 3.383 | 3.432 | 953,257 | -0.08(-2.30%) |
Apr 17, 2020 | 3.529 | 3.553 | 3.448 | 3.513 | 740,806 | +0.05(+1.40%) |
Apr 16, 2020 | 3.529 | 3.529 | 3.432 | 3.464 | 528,568 | +0.05(+1.42%) |
Apr 15, 2020 | 3.464 | 3.464 | 3.367 | 3.416 | 1,061,484 | -0.11(-2.99%) |
Apr 14, 2020 | 3.408 | 3.529 | 3.408 | 3.521 | 1,162,762 | +0.23(+6.88%) |
Apr 13, 2020 | 3.213 | 3.302 | 3.197 | 3.294 | 891,026 | +0.08(+2.52%) |
Apr 09, 2020 | 3.327 | 3.359 | 3.197 | 3.213 | 890,302 | -0.11(-3.41%) |
Apr 08, 2020 | 3.318 | 3.408 | 3.254 | 3.327 | 1,101,957 | +0.06(+1.99%) |
Apr 07, 2020 | 3.213 | 3.278 | 3.165 | 3.262 | 2,235,167 | +0.15(+4.95%) |
Apr 06, 2020 | 3.035 | 3.157 | 3.035 | 3.108 | 1,172,477 | +0.21(+7.26%) |
Apr 03, 2020 | 2.938 | 2.938 | 2.833 | 2.898 | 572,902 | +0.00(+0.00%) |
Apr 02, 2020 | 2.857 | 2.966 | 2.833 | 2.898 | 1,344,115 | +0.04(+1.42%) |
Apr 01, 2020 | 2.979 | 3.011 | 2.857 | 2.857 | 842,300 | -0.17(-5.61%) |
Mar 31, 2020 | 3.165 | 3.165 | 2.995 | 3.027 | 1,160,061 | -0.11(-3.61%) |
Mar 30, 2020 | 3.019 | 3.140 | 3.005 | 3.140 | 1,117,707 | +0.24(+8.38%) |
Mar 27, 2020 | 3.108 | 3.108 | 2.865 | 2.898 | 2,212,536 | -0.32(-9.82%) |
Mar 26, 2020 | 3.205 | 3.213 | 3.128 | 3.213 | 1,735,992 | +0.10(+3.12%) |
Mar 25, 2020 | 3.076 | 3.185 | 3.035 | 3.116 | 1,577,112 | +0.15(+5.19%) |
Mar 24, 2020 | 2.809 | 2.970 | 2.744 | 2.962 | 1,745,175 | +0.36(+14.02%) |
Mar 23, 2020 | 2.711 | 2.724 | 2.566 | 2.598 | 1,354,132 | -0.15(-5.59%) |
Mar 20, 2020 | 2.817 | 2.897 | 2.728 | 2.752 | 1,088,106 | +0.06(+2.41%) |
Mar 19, 2020 | 2.655 | 2.732 | 2.590 | 2.687 | 1,080,622 | -0.04(-1.48%) |
Mar 18, 2020 | 2.833 | 2.898 | 2.671 | 2.728 | 1,629,089 | -0.34(-11.08%) |
Mar 17, 2020 | 2.979 | 3.084 | 2.911 | 3.068 | 1,882,353 | +0.15(+4.99%) |
Mar 16, 2020 | 3.076 | 3.165 | 2.890 | 2.922 | 1,418,023 | -0.41(-12.38%) |
Mar 13, 2020 | 3.375 | 3.383 | 3.197 | 3.335 | 1,166,560 | +0.19(+5.91%) |
Mar 12, 2020 | 3.294 | 3.302 | 3.108 | 3.149 | 1,251,947 | -0.39(-10.98%) |
Mar 11, 2020 | 3.618 | 3.622 | 3.529 | 3.537 | 1,450,659 | -0.20(-5.41%) |
Mar 10, 2020 | 3.642 | 3.772 | 3.553 | 3.739 | 2,137,110 | +0.19(+5.24%) |
Mar 09, 2020 | 3.610 | 3.650 | 3.529 | 3.553 | 710,931 | -0.20(-5.39%) |
Mar 06, 2020 | 3.796 | 3.796 | 3.707 | 3.756 | 668,282 | -0.11(-2.73%) |
Mar 05, 2020 | 3.853 | 3.909 | 3.837 | 3.861 | 453,639 | -0.06(-1.45%) |
Mar 04, 2020 | 3.845 | 3.917 | 3.804 | 3.917 | 969,889 | +0.11(+2.76%) |
Mar 03, 2020 | 3.861 | 3.905 | 3.780 | 3.812 | 580,007 | +0.01(+0.21%) |