Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.100 | 3.130 | 3.100 | 3.122 | 2,600 | +0.03(+1.03%) |
May 28, 2020 | 3.230 | 3.230 | 3.090 | 3.090 | 5,269 | -0.02(-0.64%) |
May 27, 2020 | 3.120 | 3.140 | 3.090 | 3.110 | 6,493 | -0.05(-1.58%) |
May 26, 2020 | 3.090 | 3.160 | 3.080 | 3.160 | 11,440 | -0.12(-3.66%) |
May 22, 2020 | 3.250 | 3.280 | 3.250 | 3.280 | 2,800 | +0.06(+1.86%) |
May 21, 2020 | 3.200 | 3.248 | 3.200 | 3.220 | 3,825 | -0.10(-3.01%) |
May 20, 2020 | 3.430 | 3.450 | 3.320 | 3.320 | 9,830 | -0.11(-3.21%) |
May 19, 2020 | 3.300 | 3.440 | 3.300 | 3.430 | 4,739 | -0.03(-0.79%) |
May 18, 2020 | 3.380 | 3.480 | 3.360 | 3.457 | 6,648 | +0.01(+0.21%) |
May 15, 2020 | 3.450 | 3.460 | 3.440 | 3.450 | 4,900 | -0.01(-0.29%) |
May 14, 2020 | 3.340 | 3.490 | 3.310 | 3.460 | 28,813 | +0.16(+4.85%) |
May 13, 2020 | 3.400 | 3.400 | 3.300 | 3.300 | 7,220 | -0.09(-2.65%) |
May 12, 2020 | 3.465 | 3.480 | 3.380 | 3.390 | 3,910 | -0.17(-4.78%) |
May 11, 2020 | 3.510 | 3.590 | 3.509 | 3.560 | 3,811 | +0.05(+1.42%) |
May 08, 2020 | 3.330 | 3.540 | 3.330 | 3.510 | 8,000 | +0.10(+2.93%) |
May 07, 2020 | 3.450 | 3.510 | 3.410 | 3.410 | 3,790 | -0.03(-0.87%) |
May 06, 2020 | 3.430 | 3.440 | 3.400 | 3.440 | 11,672 | -0.21(-5.75%) |
May 05, 2020 | 3.700 | 3.730 | 3.640 | 3.650 | 27,288 | -0.01(-0.27%) |
May 04, 2020 | 3.600 | 3.700 | 3.600 | 3.660 | 11,332 | +0.00(+0.00%) |
May 01, 2020 | 3.590 | 3.660 | 3.540 | 3.660 | 6,700 | -0.02(-0.54%) |
Apr 30, 2020 | 3.650 | 3.700 | 3.650 | 3.680 | 6,118 | -0.01(-0.27%) |
Apr 29, 2020 | 3.634 | 3.720 | 3.634 | 3.690 | 12,661 | +0.09(+2.50%) |
Apr 28, 2020 | 3.500 | 3.646 | 3.500 | 3.600 | 7,441 | +0.00(+0.00%) |
Apr 27, 2020 | 3.620 | 3.620 | 3.530 | 3.600 | 19,899 | +0.15(+4.35%) |
Apr 24, 2020 | 3.320 | 3.450 | 3.320 | 3.450 | 4,200 | +0.08(+2.37%) |
Apr 23, 2020 | 3.420 | 3.420 | 3.280 | 3.370 | 8,341 | +0.12(+3.69%) |
Apr 22, 2020 | 3.240 | 3.270 | 3.220 | 3.250 | 3,246 | -0.03(-0.91%) |
Apr 21, 2020 | 3.390 | 3.390 | 3.210 | 3.280 | 4,137 | -0.23(-6.55%) |
Apr 20, 2020 | 3.350 | 3.550 | 3.350 | 3.510 | 22,937 | +0.24(+7.34%) |
Apr 17, 2020 | 3.330 | 3.330 | 3.270 | 3.270 | 13,200 | +0.01(+0.31%) |
Apr 16, 2020 | 3.400 | 3.400 | 3.220 | 3.260 | 13,385 | -0.18(-5.23%) |
Apr 15, 2020 | 3.500 | 3.500 | 3.370 | 3.440 | 8,824 | -0.04(-1.15%) |
Apr 14, 2020 | 3.430 | 3.490 | 3.430 | 3.480 | 4,098 | +0.10(+2.96%) |
Apr 13, 2020 | 3.730 | 3.730 | 3.360 | 3.380 | 17,600 | -0.37(-9.87%) |
Apr 09, 2020 | 3.640 | 3.800 | 3.640 | 3.750 | 30,400 | +0.12(+3.16%) |
Apr 08, 2020 | 3.510 | 3.650 | 3.510 | 3.635 | 14,770 | +0.03(+0.97%) |
Apr 07, 2020 | 3.710 | 3.710 | 3.590 | 3.600 | 43,841 | +0.06(+1.69%) |
Apr 06, 2020 | 3.540 | 3.570 | 3.420 | 3.540 | 66,871 | +0.68(+23.78%) |
Apr 03, 2020 | 2.890 | 2.913 | 2.860 | 2.860 | 1,900 | -0.03(-1.04%) |
Apr 02, 2020 | 2.810 | 2.950 | 2.810 | 2.890 | 17,051 | +0.15(+5.47%) |
Apr 01, 2020 | 2.800 | 2.880 | 2.700 | 2.740 | 23,859 | -0.17(-5.84%) |
Mar 31, 2020 | 2.900 | 2.990 | 2.860 | 2.910 | 35,532 | +0.11(+3.93%) |
Mar 30, 2020 | 2.730 | 2.800 | 2.660 | 2.800 | 33,062 | +0.18(+6.87%) |
Mar 27, 2020 | 2.483 | 2.620 | 2.469 | 2.620 | 7,800 | -0.06(-2.28%) |
Mar 26, 2020 | 2.440 | 2.690 | 2.380 | 2.681 | 59,162 | +0.23(+9.44%) |
Mar 25, 2020 | 2.320 | 2.520 | 2.320 | 2.450 | 27,691 | -0.02(-0.81%) |
Mar 24, 2020 | 2.340 | 2.470 | 2.240 | 2.470 | 95,168 | +0.17(+7.39%) |
Mar 23, 2020 | 2.270 | 2.410 | 2.150 | 2.300 | 39,402 | -0.12(-4.96%) |
Mar 20, 2020 | 2.520 | 2.580 | 2.400 | 2.420 | 18,800 | +0.04(+1.68%) |
Mar 19, 2020 | 2.430 | 2.530 | 2.380 | 2.380 | 68,841 | +0.21(+9.68%) |
Mar 18, 2020 | 2.080 | 2.230 | 2.080 | 2.170 | 13,772 | +0.09(+4.33%) |
Mar 17, 2020 | 2.100 | 2.120 | 2.050 | 2.080 | 106,577 | +0.06(+2.97%) |
Mar 16, 2020 | 2.050 | 2.140 | 2.020 | 2.020 | 22,933 | -0.21(-9.42%) |
Mar 13, 2020 | 2.260 | 2.270 | 2.050 | 2.230 | 35,700 | +0.21(+10.40%) |
Mar 12, 2020 | 2.220 | 2.240 | 1.860 | 2.020 | 108,782 | -0.40(-16.53%) |
Mar 11, 2020 | 2.560 | 2.580 | 2.380 | 2.420 | 64,720 | -0.32(-11.68%) |
Mar 10, 2020 | 2.750 | 2.750 | 2.615 | 2.740 | 37,898 | +0.06(+2.24%) |
Mar 09, 2020 | 2.600 | 2.910 | 2.590 | 2.680 | 34,856 | -0.38(-12.42%) |
Mar 06, 2020 | 3.120 | 3.130 | 2.900 | 3.060 | 21,400 | -0.11(-3.47%) |
Mar 05, 2020 | 3.150 | 3.210 | 3.080 | 3.170 | 29,206 | -0.26(-7.58%) |
Mar 04, 2020 | 3.400 | 3.450 | 3.253 | 3.430 | 28,775 | -0.01(-0.29%) |
Mar 03, 2020 | 3.590 | 3.630 | 3.440 | 3.440 | 12,843 | -0.13(-3.64%) |