Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.150 | 3.150 | 3.020 | 3.050 | 1,874,100 | -0.15(-4.69%) |
May 28, 2020 | 3.240 | 3.260 | 3.080 | 3.200 | 1,148,023 | -0.08(-2.44%) |
May 27, 2020 | 3.170 | 3.290 | 2.980 | 3.280 | 1,722,780 | +0.18(+5.81%) |
May 26, 2020 | 3.290 | 3.290 | 2.960 | 3.100 | 2,133,282 | -0.13(-4.02%) |
May 22, 2020 | 2.950 | 3.250 | 2.910 | 3.230 | 1,303,000 | +0.32(+11.00%) |
May 21, 2020 | 2.790 | 2.980 | 2.770 | 2.910 | 1,543,211 | +0.21(+7.78%) |
May 20, 2020 | 3.020 | 3.030 | 2.690 | 2.700 | 2,142,193 | -0.29(-9.70%) |
May 19, 2020 | 3.230 | 3.230 | 2.940 | 2.990 | 874,539 | -0.25(-7.72%) |
May 18, 2020 | 3.020 | 3.310 | 3.000 | 3.240 | 1,515,874 | +0.36(+12.50%) |
May 15, 2020 | 2.940 | 2.940 | 2.730 | 2.880 | 1,460,700 | -0.04(-1.37%) |
May 14, 2020 | 2.980 | 3.100 | 2.870 | 2.920 | 1,322,865 | -0.14(-4.58%) |
May 13, 2020 | 3.110 | 3.120 | 2.850 | 3.060 | 1,714,533 | -0.03(-0.97%) |
May 12, 2020 | 3.620 | 3.670 | 3.040 | 3.090 | 1,818,071 | -0.56(-15.34%) |
May 11, 2020 | 3.510 | 3.670 | 3.390 | 3.650 | 848,569 | +0.09(+2.53%) |
May 08, 2020 | 3.530 | 3.590 | 3.400 | 3.560 | 481,000 | +0.14(+4.09%) |
May 07, 2020 | 3.360 | 3.585 | 3.301 | 3.420 | 609,084 | +0.11(+3.32%) |
May 06, 2020 | 3.360 | 3.430 | 3.180 | 3.310 | 734,761 | -0.03(-0.90%) |
May 05, 2020 | 3.540 | 3.730 | 3.330 | 3.340 | 669,431 | -0.12(-3.47%) |
May 04, 2020 | 3.700 | 3.910 | 3.400 | 3.460 | 784,965 | -0.32(-8.47%) |
May 01, 2020 | 3.880 | 3.970 | 3.650 | 3.780 | 939,700 | -0.18(-4.55%) |
Apr 30, 2020 | 3.990 | 4.110 | 3.810 | 3.960 | 1,468,408 | -0.03(-0.75%) |
Apr 29, 2020 | 3.830 | 4.020 | 3.700 | 3.990 | 1,257,411 | +0.30(+8.13%) |
Apr 28, 2020 | 3.700 | 3.760 | 3.460 | 3.690 | 924,752 | +0.15(+4.24%) |
Apr 27, 2020 | 3.370 | 3.560 | 3.290 | 3.540 | 617,954 | +0.21(+6.31%) |
Apr 24, 2020 | 3.230 | 3.390 | 3.170 | 3.330 | 624,000 | +0.15(+4.72%) |
Apr 23, 2020 | 3.190 | 3.300 | 3.100 | 3.180 | 1,651,763 | +0.03(+0.95%) |
Apr 22, 2020 | 3.220 | 3.245 | 3.030 | 3.150 | 908,519 | +0.01(+0.32%) |
Apr 21, 2020 | 3.340 | 3.350 | 3.120 | 3.140 | 1,027,752 | -0.28(-8.19%) |
Apr 20, 2020 | 3.440 | 3.600 | 3.330 | 3.420 | 753,840 | -0.08(-2.29%) |
Apr 17, 2020 | 3.730 | 3.800 | 3.460 | 3.500 | 846,900 | -0.06(-1.69%) |
Apr 16, 2020 | 3.960 | 4.060 | 3.530 | 3.560 | 658,328 | -0.38(-9.64%) |
Apr 15, 2020 | 3.690 | 3.980 | 3.560 | 3.940 | 807,956 | +0.18(+4.79%) |
Apr 14, 2020 | 4.000 | 4.060 | 3.620 | 3.760 | 1,079,966 | -0.17(-4.33%) |
Apr 13, 2020 | 4.100 | 4.170 | 3.910 | 3.930 | 615,845 | -0.18(-4.38%) |
Apr 09, 2020 | 3.610 | 4.150 | 3.610 | 4.110 | 1,549,600 | +0.61(+17.43%) |
Apr 08, 2020 | 3.390 | 3.540 | 3.330 | 3.500 | 1,278,768 | +0.16(+4.79%) |
Apr 07, 2020 | 3.570 | 3.710 | 3.300 | 3.340 | 1,485,437 | -0.05(-1.47%) |
Apr 06, 2020 | 3.350 | 3.570 | 3.240 | 3.390 | 1,265,155 | +0.10(+3.04%) |
Apr 03, 2020 | 3.070 | 3.290 | 2.890 | 3.290 | 1,341,400 | +0.21(+6.82%) |
Apr 02, 2020 | 3.130 | 3.440 | 2.980 | 3.080 | 760,864 | -0.03(-0.96%) |
Apr 01, 2020 | 3.200 | 3.222 | 2.860 | 3.110 | 1,189,846 | -0.18(-5.47%) |
Mar 31, 2020 | 3.320 | 3.405 | 3.210 | 3.290 | 1,329,240 | +0.00(+0.00%) |
Mar 30, 2020 | 3.440 | 3.480 | 3.090 | 3.290 | 955,978 | -0.10(-2.95%) |
Mar 27, 2020 | 3.740 | 3.870 | 3.360 | 3.390 | 924,000 | -0.44(-11.49%) |
Mar 26, 2020 | 3.980 | 4.170 | 3.690 | 3.830 | 1,099,396 | -0.12(-3.04%) |
Mar 25, 2020 | 3.810 | 4.140 | 3.630 | 3.950 | 1,267,602 | +0.21(+5.61%) |
Mar 24, 2020 | 3.840 | 4.100 | 3.240 | 3.740 | 1,685,761 | +0.08(+2.19%) |
Mar 23, 2020 | 4.300 | 4.400 | 3.630 | 3.660 | 1,497,110 | -0.52(-12.44%) |
Mar 20, 2020 | 3.790 | 4.370 | 3.650 | 4.180 | 7,990,000 | +0.43(+11.47%) |
Mar 19, 2020 | 3.120 | 3.955 | 3.020 | 3.750 | 3,193,119 | +0.60(+19.05%) |
Mar 18, 2020 | 2.890 | 3.290 | 2.840 | 3.150 | 1,714,035 | +0.00(+0.00%) |
Mar 17, 2020 | 3.620 | 3.670 | 2.900 | 3.150 | 2,767,106 | -0.40(-11.27%) |
Mar 16, 2020 | 4.110 | 4.450 | 3.530 | 3.550 | 2,210,470 | -0.90(-20.22%) |
Mar 13, 2020 | 4.100 | 4.670 | 3.840 | 4.450 | 4,046,000 | +0.61(+15.89%) |
Mar 12, 2020 | 3.700 | 4.180 | 3.540 | 3.840 | 3,019,258 | -0.08(-2.04%) |
Mar 11, 2020 | 4.030 | 4.125 | 3.740 | 3.920 | 1,874,149 | -0.13(-3.21%) |
Mar 10, 2020 | 4.960 | 5.040 | 3.970 | 4.050 | 2,023,596 | -0.80(-16.49%) |
Mar 09, 2020 | 4.740 | 5.100 | 4.630 | 4.850 | 1,912,138 | -0.07(-1.42%) |
Mar 06, 2020 | 4.550 | 5.000 | 4.410 | 4.920 | 1,843,600 | +0.34(+7.42%) |
Mar 05, 2020 | 4.580 | 4.680 | 4.320 | 4.580 | 1,272,564 | -0.13(-2.76%) |
Mar 04, 2020 | 4.580 | 4.740 | 4.410 | 4.710 | 1,265,805 | +0.21(+4.55%) |
Mar 03, 2020 | 4.350 | 4.750 | 4.270 | 4.505 | 2,171,022 | +0.24(+5.50%) |