Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.910 | 3.910 | 3.560 | 3.820 | 16,800 | -0.25(-6.03%) |
May 28, 2020 | 4.370 | 4.370 | 3.980 | 4.065 | 291,708 | +0.02(+0.49%) |
May 27, 2020 | 3.760 | 4.045 | 3.760 | 4.045 | 14,255 | +0.40(+11.13%) |
May 26, 2020 | 3.726 | 3.726 | 3.560 | 3.640 | 43,490 | +0.14(+3.85%) |
May 22, 2020 | 3.450 | 3.505 | 3.450 | 3.505 | 59,300 | -0.02(-0.57%) |
May 21, 2020 | 3.650 | 3.650 | 3.525 | 3.525 | 323 | +0.01(+0.20%) |
May 20, 2020 | 3.562 | 3.580 | 3.500 | 3.518 | 67,415 | -0.05(-1.46%) |
May 19, 2020 | 3.740 | 3.740 | 3.480 | 3.570 | 4,310 | +0.07(+2.00%) |
May 18, 2020 | 3.500 | 3.500 | 3.375 | 3.500 | 4,494 | +0.11(+3.24%) |
May 15, 2020 | 3.290 | 3.435 | 3.290 | 3.390 | 1,100 | +0.09(+2.73%) |
May 14, 2020 | 3.160 | 3.300 | 3.160 | 3.300 | 2,375 | -0.06(-1.79%) |
May 13, 2020 | 3.340 | 3.391 | 3.340 | 3.360 | 5,430 | -0.18(-5.08%) |
May 12, 2020 | 3.470 | 3.570 | 3.470 | 3.540 | 3,853 | -0.01(-0.28%) |
May 11, 2020 | 3.515 | 3.550 | 3.510 | 3.550 | 1,047 | +0.29(+9.06%) |
May 08, 2020 | 3.300 | 3.300 | 3.190 | 3.255 | 1,100 | -0.04(-1.06%) |
May 07, 2020 | 3.290 | 3.290 | 3.290 | 3.290 | 3,356 | +0.00(+0.00%) |
May 06, 2020 | 3.440 | 3.440 | 3.250 | 3.290 | 3,626 | -0.01(-0.30%) |
May 05, 2020 | 3.400 | 3.400 | 3.300 | 3.300 | 1,550 | +0.02(+0.76%) |
May 04, 2020 | 3.420 | 3.420 | 3.275 | 3.275 | 471 | -0.04(-1.36%) |
May 01, 2020 | 3.400 | 3.400 | 3.250 | 3.320 | 4,200 | -0.08(-2.35%) |
Apr 30, 2020 | 3.480 | 3.480 | 3.395 | 3.400 | 25,588 | -0.08(-2.30%) |
Apr 29, 2020 | 3.510 | 3.560 | 3.440 | 3.480 | 160,188 | +0.03(+0.87%) |
Apr 28, 2020 | 3.620 | 3.620 | 3.450 | 3.450 | 4,904 | +0.15(+4.55%) |
Apr 27, 2020 | 3.350 | 3.350 | 3.270 | 3.300 | 2,843 | +0.07(+2.26%) |
Apr 24, 2020 | 3.275 | 3.275 | 3.227 | 2,732 | -0.05(-1.46%) | |
Apr 23, 2020 | 3.275 | 3.275 | 3.275 | 3.275 | 740 | +0.10(+3.15%) |
Apr 22, 2020 | 2.985 | 3.250 | 2.985 | 3.175 | 43,130 | -0.13(-3.93%) |
Apr 21, 2020 | 3.295 | 3.460 | 3.256 | 3.305 | 24,122 | -0.08(-2.51%) |
Apr 20, 2020 | 3.560 | 3.560 | 3.230 | 3.390 | 7,699 | +0.12(+3.67%) |
Apr 17, 2020 | 3.270 | 3.270 | 3.270 | 3.270 | 100 | -0.03(-0.91%) |
Apr 16, 2020 | 3.295 | 3.300 | 3.295 | 3.300 | 715 | -0.15(-4.35%) |
Apr 15, 2020 | 3.570 | 3.570 | 3.400 | 3.450 | 23,410 | -0.06(-1.85%) |
Apr 14, 2020 | 3.515 | 3.515 | 3.515 | 3.515 | 4,831 | +0.11(+3.22%) |
Apr 13, 2020 | 3.450 | 3.455 | 3.400 | 3.405 | 220,667 | -0.01(-0.43%) |
Apr 09, 2020 | 3.370 | 3.480 | 3.290 | 3.420 | 17,300 | +0.11(+3.32%) |
Apr 08, 2020 | 3.250 | 3.310 | 3.230 | 3.310 | 3,645 | +0.08(+2.48%) |
Apr 07, 2020 | 3.440 | 3.440 | 3.230 | 3.230 | 8,804 | +0.10(+3.03%) |
Apr 06, 2020 | 3.200 | 3.200 | 3.100 | 3.135 | 698 | +0.18(+6.27%) |
Apr 03, 2020 | 3.000 | 3.000 | 2.898 | 2.950 | 5,200 | -0.10(-3.28%) |
Apr 02, 2020 | 3.135 | 3.135 | 3.000 | 3.050 | 252,236 | -0.15(-4.69%) |
Apr 01, 2020 | 3.150 | 3.200 | 3.150 | 3.200 | 48,356 | -0.20(-5.88%) |
Mar 31, 2020 | 3.400 | 3.400 | 3.400 | 3.400 | 445 | -0.19(-5.16%) |
Mar 30, 2020 | 3.585 | 3.585 | 3.585 | 3.585 | 200 | +0.04(+1.10%) |
Mar 27, 2020 | 3.600 | 3.600 | 3.546 | 3.546 | 700 | -0.05(-1.50%) |
Mar 26, 2020 | 3.600 | 3.630 | 3.600 | 3.600 | 738 | -0.04(-1.10%) |
Mar 25, 2020 | 3.970 | 3.970 | 3.350 | 3.640 | 46,013 | +0.00(+0.00%) |
Mar 24, 2020 | 3.660 | 3.660 | 3.050 | 3.640 | 6,266 | +0.40(+12.35%) |
Mar 23, 2020 | 3.670 | 3.670 | 3.190 | 3.240 | 25,008 | -0.65(-16.71%) |
Mar 20, 2020 | 3.860 | 3.890 | 3.860 | 3.890 | 500 | +0.34(+9.58%) |
Mar 19, 2020 | 3.730 | 3.730 | 3.550 | 3.550 | 10,290 | -0.13(-3.53%) |
Mar 18, 2020 | 3.600 | 3.680 | 3.500 | 3.680 | 4,306 | +0.12(+3.52%) |
Mar 17, 2020 | 3.300 | 3.555 | 3.300 | 3.555 | 6,685 | +0.12(+3.34%) |
Mar 16, 2020 | 3.500 | 3.570 | 3.440 | 3.440 | 1,294 | -0.16(-4.44%) |
Mar 13, 2020 | 3.595 | 3.690 | 3.595 | 3.600 | 131,400 | -0.00(-0.14%) |
Mar 12, 2020 | 3.610 | 3.720 | 3.510 | 3.605 | 2,698 | -0.29(-7.56%) |
Mar 11, 2020 | 3.870 | 3.910 | 3.833 | 3.900 | 32,613 | +0.02(+0.52%) |
Mar 10, 2020 | 3.680 | 3.910 | 3.680 | 3.880 | 7,965 | +0.07(+1.84%) |
Mar 09, 2020 | 3.755 | 4.000 | 3.620 | 3.810 | 6,546 | -0.19(-4.75%) |
Mar 06, 2020 | 4.010 | 4.070 | 3.953 | 4.000 | 103,600 | -0.21(-4.99%) |
Mar 05, 2020 | 4.170 | 4.210 | 4.000 | 4.210 | 78,582 | -0.03(-0.71%) |
Mar 04, 2020 | 4.290 | 4.290 | 4.240 | 4.240 | 126,023 | +0.07(+1.75%) |
Mar 03, 2020 | 4.110 | 4.250 | 4.110 | 4.167 | 459,503 | -0.08(-1.95%) |