Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.432 | 3.432 | 3.375 | 3.411 | 1,754,584 | -0.08(-2.26%) |
May 28, 2020 | 3.446 | 3.511 | 3.436 | 3.489 | 4,321,172 | +0.17(+5.18%) |
May 27, 2020 | 3.289 | 3.328 | 3.242 | 3.317 | 2,625,666 | +0.11(+3.35%) |
May 26, 2020 | 3.174 | 3.239 | 3.174 | 3.210 | 1,498,205 | -0.02(-0.67%) |
May 22, 2020 | 3.282 | 3.282 | 3.199 | 3.232 | 1,778,031 | -0.02(-0.66%) |
May 21, 2020 | 3.260 | 3.289 | 3.239 | 3.253 | 1,652,657 | +0.09(+2.71%) |
May 20, 2020 | 3.131 | 3.189 | 3.117 | 3.167 | 2,463,321 | +0.10(+3.27%) |
May 19, 2020 | 3.153 | 3.153 | 3.052 | 3.067 | 5,037,704 | -0.33(-9.70%) |
May 18, 2020 | 3.332 | 3.411 | 3.325 | 3.396 | 962,156 | +0.11(+3.27%) |
May 15, 2020 | 3.289 | 3.296 | 3.260 | 3.289 | 551,413 | -0.04(-1.08%) |
May 14, 2020 | 3.260 | 3.339 | 3.224 | 3.325 | 925,886 | +0.08(+2.43%) |
May 13, 2020 | 3.339 | 3.339 | 3.239 | 3.246 | 835,518 | -0.09(-2.79%) |
May 12, 2020 | 3.353 | 3.446 | 3.325 | 3.339 | 1,381,351 | +0.04(+1.30%) |
May 11, 2020 | 3.260 | 3.303 | 3.239 | 3.296 | 736,914 | -0.01(-0.22%) |
May 08, 2020 | 3.325 | 3.325 | 3.260 | 3.303 | 1,021,740 | -0.04(-1.07%) |
May 07, 2020 | 3.303 | 3.389 | 3.267 | 3.339 | 1,744,099 | +0.01(+0.22%) |
May 06, 2020 | 3.418 | 3.418 | 3.325 | 3.332 | 796,713 | -0.11(-3.33%) |
May 05, 2020 | 3.432 | 3.461 | 3.411 | 3.446 | 1,485,774 | +0.04(+1.05%) |
May 04, 2020 | 3.446 | 3.454 | 3.375 | 3.411 | 1,467,064 | -0.06(-1.86%) |
May 01, 2020 | 3.289 | 3.504 | 3.203 | 3.475 | 2,734,735 | +0.21(+6.36%) |
Apr 30, 2020 | 3.325 | 3.325 | 3.253 | 3.267 | 1,691,759 | -0.07(-2.15%) |
Apr 29, 2020 | 3.275 | 3.339 | 3.217 | 3.339 | 1,182,227 | +0.16(+5.19%) |
Apr 28, 2020 | 3.217 | 3.217 | 3.153 | 3.174 | 1,537,824 | +0.02(+0.68%) |
Apr 27, 2020 | 3.189 | 3.189 | 3.138 | 3.153 | 1,558,568 | -0.01(-0.23%) |
Apr 24, 2020 | 3.196 | 3.203 | 3.110 | 3.160 | 1,648,935 | +0.05(+1.61%) |
Apr 23, 2020 | 3.138 | 3.181 | 3.103 | 3.110 | 1,524,066 | -0.07(-2.25%) |
Apr 22, 2020 | 3.174 | 3.189 | 3.131 | 3.181 | 1,022,446 | +0.09(+2.78%) |
Apr 21, 2020 | 3.095 | 3.131 | 3.067 | 3.095 | 2,946,958 | -0.10(-3.14%) |
Apr 20, 2020 | 3.189 | 3.239 | 3.167 | 3.196 | 1,181,712 | -0.07(-2.19%) |
Apr 17, 2020 | 3.267 | 3.275 | 3.210 | 3.267 | 1,645,586 | +0.03(+0.88%) |
Apr 16, 2020 | 3.239 | 3.253 | 3.196 | 3.239 | 2,185,752 | -0.04(-1.09%) |
Apr 15, 2020 | 3.275 | 3.332 | 3.232 | 3.275 | 1,850,674 | -0.16(-4.59%) |
Apr 14, 2020 | 3.411 | 3.489 | 3.403 | 3.432 | 2,321,601 | +0.05(+1.48%) |
Apr 13, 2020 | 3.382 | 3.386 | 3.303 | 3.382 | 1,319,085 | +0.01(+0.43%) |
Apr 09, 2020 | 3.439 | 3.468 | 3.332 | 3.368 | 3,253,630 | -0.09(-2.69%) |
Apr 08, 2020 | 3.425 | 3.489 | 3.382 | 3.461 | 1,376,837 | +0.03(+0.84%) |
Apr 07, 2020 | 3.554 | 3.554 | 3.405 | 3.432 | 1,848,220 | +0.01(+0.21%) |
Apr 06, 2020 | 3.339 | 3.425 | 3.325 | 3.425 | 1,618,204 | +0.26(+8.14%) |
Apr 03, 2020 | 3.153 | 3.189 | 3.117 | 3.167 | 1,486,345 | -0.06(-2.00%) |
Apr 02, 2020 | 3.088 | 3.246 | 3.052 | 3.232 | 1,918,581 | +0.07(+2.27%) |
Apr 01, 2020 | 3.232 | 3.242 | 3.131 | 3.160 | 1,225,723 | -0.11(-3.50%) |
Mar 31, 2020 | 3.267 | 3.364 | 3.210 | 3.275 | 2,515,565 | -0.08(-2.35%) |
Mar 30, 2020 | 3.260 | 3.403 | 3.224 | 3.353 | 2,579,195 | +0.09(+2.63%) |
Mar 27, 2020 | 3.260 | 3.332 | 3.196 | 3.267 | 1,704,481 | -0.11(-3.39%) |
Mar 26, 2020 | 3.310 | 3.411 | 3.285 | 3.382 | 2,055,089 | -0.02(-0.63%) |
Mar 25, 2020 | 3.418 | 3.529 | 3.346 | 3.403 | 3,453,642 | -0.05(-1.45%) |
Mar 24, 2020 | 3.396 | 3.532 | 3.360 | 3.454 | 2,271,117 | +0.18(+5.47%) |
Mar 23, 2020 | 3.275 | 3.317 | 3.196 | 3.275 | 3,635,472 | +0.01(+0.22%) |
Mar 20, 2020 | 3.475 | 3.475 | 3.267 | 3.267 | 2,746,039 | -0.28(-7.88%) |
Mar 19, 2020 | 3.532 | 3.654 | 3.489 | 3.547 | 3,729,252 | +0.18(+5.32%) |
Mar 18, 2020 | 3.332 | 3.676 | 3.217 | 3.368 | 3,316,141 | -0.12(-3.49%) |
Mar 17, 2020 | 3.045 | 3.489 | 3.031 | 3.489 | 3,042,805 | +0.55(+18.78%) |
Mar 16, 2020 | 2.687 | 3.038 | 2.687 | 2.938 | 5,479,343 | -0.31(-9.49%) |
Mar 13, 2020 | 3.282 | 3.282 | 3.009 | 3.246 | 6,305,871 | +0.08(+2.49%) |
Mar 12, 2020 | 3.282 | 3.282 | 3.017 | 3.167 | 7,494,896 | -0.34(-9.61%) |
Mar 11, 2020 | 3.626 | 3.654 | 3.461 | 3.504 | 5,394,583 | -0.21(-5.78%) |
Mar 10, 2020 | 3.755 | 3.769 | 3.572 | 3.719 | 4,529,535 | +0.03(+0.78%) |
Mar 09, 2020 | 3.805 | 3.948 | 3.690 | 3.690 | 5,402,220 | -0.45(-10.90%) |
Mar 06, 2020 | 4.134 | 4.177 | 4.077 | 4.141 | 4,410,606 | +0.03(+0.70%) |
Mar 05, 2020 | 4.170 | 4.177 | 4.084 | 4.113 | 7,336,296 | -0.24(-5.44%) |
Mar 04, 2020 | 4.263 | 4.353 | 4.213 | 4.349 | 3,884,556 | +0.17(+4.12%) |
Mar 03, 2020 | 4.256 | 4.324 | 4.149 | 4.177 | 8,069,008 | -0.13(-2.99%) |