Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.270 | 3.270 | 3.060 | 3.180 | 10,300 | -0.02(-0.63%) |
May 28, 2020 | 3.200 | 3.340 | 3.070 | 3.200 | 33,514 | +0.08(+2.56%) |
May 27, 2020 | 3.040 | 3.290 | 3.040 | 3.120 | 12,266 | +0.08(+2.63%) |
May 26, 2020 | 3.130 | 3.280 | 3.010 | 3.040 | 13,239 | -0.09(-2.88%) |
May 22, 2020 | 2.910 | 3.149 | 2.910 | 3.130 | 8,800 | +0.22(+7.56%) |
May 21, 2020 | 3.170 | 3.290 | 2.710 | 2.910 | 53,600 | -0.39(-11.82%) |
May 20, 2020 | 3.250 | 3.300 | 3.050 | 3.300 | 6,977 | +0.24(+7.84%) |
May 19, 2020 | 3.210 | 3.255 | 3.011 | 3.060 | 15,858 | +0.05(+1.66%) |
May 18, 2020 | 2.890 | 3.130 | 2.890 | 3.010 | 4,092 | +0.12(+4.13%) |
May 15, 2020 | 2.830 | 3.190 | 2.830 | 2.891 | 22,800 | +0.01(+0.37%) |
May 14, 2020 | 2.810 | 3.050 | 2.810 | 2.880 | 13,284 | -0.05(-1.71%) |
May 13, 2020 | 3.080 | 3.080 | 2.900 | 2.930 | 18,553 | -0.14(-4.56%) |
May 12, 2020 | 3.210 | 3.210 | 3.060 | 3.070 | 2,986 | -0.02(-0.65%) |
May 11, 2020 | 3.280 | 3.380 | 3.090 | 3.090 | 11,466 | -0.15(-4.48%) |
May 08, 2020 | 3.275 | 3.329 | 3.120 | 3.235 | 7,800 | -0.02(-0.61%) |
May 07, 2020 | 3.350 | 3.361 | 3.210 | 3.255 | 7,163 | -0.04(-1.36%) |
May 06, 2020 | 3.310 | 3.320 | 3.190 | 3.300 | 6,948 | +0.09(+2.80%) |
May 05, 2020 | 3.250 | 3.380 | 3.200 | 3.210 | 20,723 | +0.10(+3.22%) |
May 04, 2020 | 3.140 | 3.320 | 3.080 | 3.110 | 32,280 | +0.05(+1.63%) |
May 01, 2020 | 2.900 | 3.140 | 2.900 | 3.060 | 82,500 | +0.18(+6.25%) |
Apr 30, 2020 | 2.920 | 2.980 | 2.880 | 2.880 | 8,330 | -0.02(-0.69%) |
Apr 29, 2020 | 2.850 | 2.920 | 2.810 | 2.900 | 14,967 | +0.09(+3.20%) |
Apr 28, 2020 | 2.880 | 2.960 | 2.690 | 2.810 | 45,382 | -0.15(-5.07%) |
Apr 27, 2020 | 2.970 | 3.000 | 2.900 | 2.960 | 4,428 | +0.06(+2.19%) |
Apr 24, 2020 | 2.820 | 2.975 | 2.820 | 2.897 | 1,900 | -0.01(-0.46%) |
Apr 23, 2020 | 2.940 | 2.980 | 2.910 | 2.910 | 788 | +0.05(+1.75%) |
Apr 22, 2020 | 2.870 | 2.930 | 2.770 | 2.860 | 2,631 | +0.05(+1.78%) |
Apr 21, 2020 | 2.880 | 2.900 | 2.783 | 2.810 | 38,728 | -0.17(-5.70%) |
Apr 20, 2020 | 3.020 | 3.130 | 2.914 | 2.980 | 2,957 | -0.05(-1.65%) |
Apr 17, 2020 | 3.000 | 3.130 | 2.840 | 3.030 | 22,600 | +0.05(+1.68%) |
Apr 16, 2020 | 3.110 | 3.140 | 2.950 | 2.980 | 41,538 | -0.16(-5.10%) |
Apr 15, 2020 | 3.140 | 3.170 | 3.070 | 3.140 | 4,742 | -0.06(-1.88%) |
Apr 14, 2020 | 3.280 | 3.340 | 3.090 | 3.200 | 7,387 | +0.01(+0.31%) |
Apr 13, 2020 | 3.210 | 3.280 | 3.130 | 3.190 | 5,747 | -0.06(-1.85%) |
Apr 09, 2020 | 2.970 | 3.280 | 2.940 | 3.250 | 30,300 | +0.28(+9.43%) |
Apr 08, 2020 | 2.880 | 2.970 | 2.840 | 2.970 | 24,740 | +0.07(+2.41%) |
Apr 07, 2020 | 2.840 | 2.900 | 2.830 | 2.900 | 4,335 | +0.08(+2.84%) |
Apr 06, 2020 | 2.812 | 2.960 | 2.812 | 2.820 | 1,985 | -0.03(-1.05%) |
Apr 03, 2020 | 2.890 | 2.895 | 2.790 | 2.850 | 6,600 | -0.05(-1.72%) |
Apr 02, 2020 | 2.890 | 2.980 | 2.860 | 2.900 | 6,201 | +0.12(+4.32%) |
Apr 01, 2020 | 2.790 | 2.870 | 2.780 | 2.780 | 757 | -0.03(-1.07%) |
Mar 31, 2020 | 2.730 | 2.900 | 2.730 | 2.810 | 23,137 | +0.04(+1.44%) |
Mar 30, 2020 | 2.910 | 2.990 | 2.750 | 2.770 | 11,574 | -0.22(-7.36%) |
Mar 27, 2020 | 2.950 | 3.020 | 2.880 | 2.990 | 1,900 | +0.18(+6.41%) |
Mar 26, 2020 | 2.840 | 3.000 | 2.760 | 2.810 | 50,226 | +0.08(+2.93%) |
Mar 25, 2020 | 2.930 | 2.970 | 2.730 | 2.730 | 39,751 | -0.19(-6.51%) |
Mar 24, 2020 | 2.910 | 2.940 | 2.680 | 2.920 | 21,548 | +0.04(+1.39%) |
Mar 23, 2020 | 2.520 | 3.011 | 2.520 | 2.880 | 25,441 | +0.29(+11.20%) |
Mar 20, 2020 | 2.700 | 2.714 | 2.530 | 2.590 | 1,800 | -0.10(-3.72%) |
Mar 19, 2020 | 2.410 | 2.730 | 2.405 | 2.690 | 25,628 | +0.18(+7.17%) |
Mar 18, 2020 | 2.530 | 2.600 | 2.510 | 2.510 | 17,862 | -0.11(-4.20%) |
Mar 17, 2020 | 2.560 | 3.420 | 2.510 | 2.620 | 15,464 | -0.06(-2.24%) |
Mar 16, 2020 | 2.550 | 2.988 | 2.340 | 2.680 | 59,630 | +0.01(+0.37%) |
Mar 13, 2020 | 2.980 | 2.980 | 2.650 | 2.670 | 44,400 | -0.08(-2.91%) |
Mar 12, 2020 | 2.760 | 2.775 | 2.620 | 2.750 | 36,192 | -0.19(-6.46%) |
Mar 11, 2020 | 2.960 | 2.970 | 2.770 | 2.940 | 26,959 | +0.03(+1.03%) |
Mar 10, 2020 | 2.960 | 2.960 | 2.760 | 2.910 | 23,565 | -0.04(-1.36%) |
Mar 09, 2020 | 3.000 | 3.026 | 2.820 | 2.950 | 32,891 | -0.05(-1.67%) |
Mar 06, 2020 | 3.240 | 3.242 | 2.890 | 3.000 | 38,800 | -0.23(-7.12%) |
Mar 05, 2020 | 3.310 | 3.357 | 3.230 | 3.230 | 15,485 | -0.07(-2.12%) |
Mar 04, 2020 | 3.240 | 3.530 | 3.240 | 3.300 | 23,378 | -0.03(-0.90%) |
Mar 03, 2020 | 3.360 | 3.530 | 3.320 | 3.330 | 8,906 | -0.09(-2.56%) |