Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.670 | 3.670 | 3.260 | 3.450 | 176,500 | -0.21(-5.74%) |
May 28, 2020 | 4.060 | 4.109 | 3.620 | 3.660 | 115,708 | -0.39(-9.63%) |
May 27, 2020 | 4.070 | 4.200 | 3.840 | 4.050 | 342,257 | +0.35(+9.46%) |
May 26, 2020 | 3.980 | 4.150 | 3.700 | 3.700 | 153,614 | -0.27(-6.80%) |
May 22, 2020 | 3.600 | 4.090 | 3.510 | 3.970 | 128,900 | +0.34(+9.37%) |
May 21, 2020 | 3.660 | 3.716 | 3.475 | 3.630 | 95,031 | -0.02(-0.55%) |
May 20, 2020 | 3.690 | 3.720 | 3.490 | 3.650 | 136,500 | +0.15(+4.29%) |
May 19, 2020 | 3.430 | 3.700 | 3.360 | 3.500 | 133,737 | +0.06(+1.74%) |
May 18, 2020 | 3.570 | 3.760 | 3.400 | 3.440 | 141,798 | -0.07(-1.99%) |
May 15, 2020 | 3.540 | 3.612 | 3.320 | 3.510 | 110,500 | -0.02(-0.57%) |
May 14, 2020 | 3.350 | 3.630 | 3.250 | 3.530 | 156,898 | +0.06(+1.73%) |
May 13, 2020 | 3.560 | 3.710 | 3.150 | 3.470 | 211,827 | -0.09(-2.53%) |
May 12, 2020 | 3.520 | 4.240 | 3.520 | 3.560 | 332,273 | +0.10(+2.89%) |
May 11, 2020 | 3.270 | 3.600 | 3.270 | 3.460 | 358,755 | +0.21(+6.46%) |
May 08, 2020 | 3.440 | 3.481 | 3.190 | 3.250 | 162,300 | -0.10(-2.99%) |
May 07, 2020 | 3.150 | 3.470 | 3.020 | 3.350 | 134,929 | +0.26(+8.41%) |
May 06, 2020 | 3.210 | 3.430 | 3.020 | 3.090 | 369,790 | +0.06(+1.98%) |
May 05, 2020 | 2.540 | 3.220 | 2.540 | 3.030 | 405,647 | +0.56(+22.67%) |
May 04, 2020 | 2.200 | 2.570 | 2.160 | 2.470 | 174,110 | +0.32(+14.88%) |
May 01, 2020 | 2.450 | 2.450 | 2.120 | 2.150 | 158,700 | -0.28(-11.52%) |
Apr 30, 2020 | 2.510 | 2.530 | 2.330 | 2.430 | 141,203 | -0.10(-3.95%) |
Apr 29, 2020 | 2.530 | 2.671 | 2.530 | 2.530 | 56,654 | +0.00(+0.00%) |
Apr 28, 2020 | 2.710 | 2.800 | 2.530 | 2.530 | 72,595 | -0.18(-6.64%) |
Apr 27, 2020 | 2.760 | 2.851 | 2.660 | 2.710 | 63,438 | +0.03(+1.12%) |
Apr 24, 2020 | 2.600 | 2.793 | 2.600 | 2.680 | 80,000 | +0.08(+3.08%) |
Apr 23, 2020 | 2.630 | 2.920 | 2.500 | 2.600 | 64,599 | +0.00(+0.00%) |
Apr 22, 2020 | 2.600 | 2.740 | 2.470 | 2.600 | 80,577 | +0.05(+1.96%) |
Apr 21, 2020 | 2.500 | 2.590 | 2.350 | 2.550 | 60,790 | +0.05(+2.00%) |
Apr 20, 2020 | 2.510 | 2.610 | 2.400 | 2.500 | 55,361 | +0.06(+2.46%) |
Apr 17, 2020 | 2.590 | 2.669 | 2.390 | 2.440 | 45,100 | -0.06(-2.40%) |
Apr 16, 2020 | 2.300 | 2.600 | 2.300 | 2.500 | 121,973 | +0.17(+7.30%) |
Apr 15, 2020 | 2.350 | 2.370 | 2.210 | 2.330 | 24,868 | -0.07(-2.92%) |
Apr 14, 2020 | 2.280 | 2.400 | 2.270 | 2.400 | 51,150 | +0.13(+5.73%) |
Apr 13, 2020 | 2.230 | 2.310 | 2.040 | 2.270 | 137,019 | +0.04(+1.79%) |
Apr 09, 2020 | 2.050 | 2.247 | 1.990 | 2.230 | 94,500 | +0.21(+10.40%) |
Apr 08, 2020 | 2.110 | 2.180 | 1.940 | 2.020 | 97,722 | -0.06(-2.88%) |
Apr 07, 2020 | 2.120 | 2.220 | 1.990 | 2.080 | 129,456 | +0.03(+1.46%) |
Apr 06, 2020 | 2.040 | 2.191 | 2.020 | 2.050 | 110,715 | +0.04(+1.99%) |
Apr 03, 2020 | 2.050 | 2.170 | 1.984 | 2.010 | 56,800 | -0.04(-1.95%) |
Apr 02, 2020 | 2.240 | 2.240 | 1.910 | 2.050 | 138,593 | -0.17(-7.66%) |
Apr 01, 2020 | 2.030 | 2.310 | 1.990 | 2.220 | 90,288 | +0.11(+5.21%) |
Mar 31, 2020 | 2.240 | 2.386 | 1.990 | 2.110 | 50,306 | -0.11(-4.95%) |
Mar 30, 2020 | 2.410 | 2.535 | 2.190 | 2.220 | 48,956 | -0.14(-5.93%) |
Mar 27, 2020 | 2.191 | 2.455 | 2.160 | 2.360 | 72,800 | +0.03(+1.29%) |
Mar 26, 2020 | 2.290 | 2.383 | 2.120 | 2.330 | 58,333 | +0.10(+4.48%) |
Mar 25, 2020 | 2.110 | 2.360 | 2.010 | 2.230 | 111,924 | +0.15(+7.21%) |
Mar 24, 2020 | 2.030 | 2.180 | 1.990 | 2.080 | 93,121 | +0.05(+2.46%) |
Mar 23, 2020 | 2.340 | 2.400 | 2.010 | 2.030 | 86,027 | -0.26(-11.35%) |
Mar 20, 2020 | 2.080 | 2.500 | 2.030 | 2.290 | 123,800 | +0.29(+14.50%) |
Mar 19, 2020 | 1.850 | 2.130 | 1.780 | 2.000 | 153,399 | +0.24(+13.64%) |
Mar 18, 2020 | 1.900 | 2.000 | 1.730 | 1.760 | 102,339 | -0.14(-7.37%) |
Mar 17, 2020 | 1.750 | 2.100 | 1.730 | 1.900 | 111,422 | +0.16(+9.20%) |
Mar 16, 2020 | 2.280 | 2.320 | 1.010 | 1.740 | 306,217 | -0.66(-27.50%) |
Mar 13, 2020 | 2.440 | 2.660 | 2.330 | 2.400 | 226,300 | -0.07(-2.83%) |
Mar 12, 2020 | 2.500 | 2.600 | 2.420 | 2.470 | 155,224 | -0.24(-8.86%) |
Mar 11, 2020 | 2.850 | 2.890 | 2.510 | 2.710 | 354,757 | -0.09(-3.21%) |
Mar 10, 2020 | 3.020 | 3.402 | 2.750 | 2.800 | 554,683 | +0.08(+2.94%) |
Mar 09, 2020 | 2.900 | 3.060 | 2.660 | 2.720 | 194,277 | -0.43(-13.65%) |
Mar 06, 2020 | 3.600 | 3.600 | 3.060 | 3.150 | 330,900 | -0.45(-12.38%) |
Mar 05, 2020 | 3.790 | 3.790 | 3.454 | 3.595 | 171,946 | -0.26(-6.87%) |
Mar 04, 2020 | 3.300 | 3.870 | 3.280 | 3.860 | 145,903 | +0.58(+17.68%) |
Mar 03, 2020 | 3.210 | 3.333 | 3.130 | 3.280 | 104,730 | +0.04(+1.23%) |