Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.439 | 3.439 | 3.381 | 3.417 | 1,751,149 | -0.08(-2.26%) |
May 28, 2020 | 3.453 | 3.518 | 3.442 | 3.496 | 4,312,711 | +0.17(+5.18%) |
May 27, 2020 | 3.295 | 3.335 | 3.249 | 3.324 | 2,620,526 | +0.11(+3.35%) |
May 26, 2020 | 3.180 | 3.245 | 3.180 | 3.216 | 1,495,271 | -0.02(-0.67%) |
May 22, 2020 | 3.288 | 3.288 | 3.206 | 3.238 | 1,774,550 | -0.02(-0.66%) |
May 21, 2020 | 3.267 | 3.295 | 3.245 | 3.259 | 1,649,422 | +0.09(+2.71%) |
May 20, 2020 | 3.137 | 3.195 | 3.123 | 3.173 | 2,458,498 | +0.10(+3.27%) |
May 19, 2020 | 3.159 | 3.159 | 3.058 | 3.073 | 5,027,841 | -0.33(-9.70%) |
May 18, 2020 | 3.338 | 3.417 | 3.331 | 3.403 | 960,272 | +0.11(+3.27%) |
May 15, 2020 | 3.295 | 3.302 | 3.267 | 3.295 | 550,333 | -0.04(-1.08%) |
May 14, 2020 | 3.267 | 3.346 | 3.231 | 3.331 | 924,074 | +0.08(+2.43%) |
May 13, 2020 | 3.346 | 3.346 | 3.245 | 3.252 | 833,882 | -0.09(-2.79%) |
May 12, 2020 | 3.360 | 3.453 | 3.331 | 3.346 | 1,378,647 | +0.04(+1.30%) |
May 11, 2020 | 3.267 | 3.310 | 3.245 | 3.302 | 735,471 | -0.01(-0.22%) |
May 08, 2020 | 3.331 | 3.331 | 3.267 | 3.310 | 1,019,739 | -0.04(-1.07%) |
May 07, 2020 | 3.310 | 3.396 | 3.274 | 3.346 | 1,740,684 | +0.01(+0.22%) |
May 06, 2020 | 3.425 | 3.425 | 3.331 | 3.338 | 795,153 | -0.11(-3.33%) |
May 05, 2020 | 3.439 | 3.468 | 3.417 | 3.453 | 1,482,865 | +0.04(+1.05%) |
May 04, 2020 | 3.453 | 3.460 | 3.381 | 3.417 | 1,464,192 | -0.06(-1.86%) |
May 01, 2020 | 3.295 | 3.511 | 3.209 | 3.482 | 2,729,380 | +0.21(+6.36%) |
Apr 30, 2020 | 3.331 | 3.331 | 3.259 | 3.274 | 1,688,446 | -0.07(-2.15%) |
Apr 29, 2020 | 3.281 | 3.346 | 3.224 | 3.346 | 1,179,912 | +0.17(+5.19%) |
Apr 28, 2020 | 3.224 | 3.224 | 3.159 | 3.180 | 1,534,813 | +0.02(+0.68%) |
Apr 27, 2020 | 3.195 | 3.195 | 3.145 | 3.159 | 1,555,517 | -0.01(-0.23%) |
Apr 24, 2020 | 3.202 | 3.209 | 3.116 | 3.166 | 1,645,707 | +0.05(+1.61%) |
Apr 23, 2020 | 3.145 | 3.188 | 3.109 | 3.116 | 1,521,082 | -0.07(-2.25%) |
Apr 22, 2020 | 3.180 | 3.195 | 3.137 | 3.188 | 1,020,444 | +0.09(+2.78%) |
Apr 21, 2020 | 3.101 | 3.137 | 3.073 | 3.101 | 2,941,188 | -0.10(-3.14%) |
Apr 20, 2020 | 3.195 | 3.245 | 3.173 | 3.202 | 1,179,398 | -0.07(-2.19%) |
Apr 17, 2020 | 3.274 | 3.281 | 3.216 | 3.274 | 1,642,364 | +0.03(+0.88%) |
Apr 16, 2020 | 3.245 | 3.259 | 3.202 | 3.245 | 2,181,472 | -0.04(-1.09%) |
Apr 15, 2020 | 3.281 | 3.338 | 3.238 | 3.281 | 1,847,050 | -0.16(-4.59%) |
Apr 14, 2020 | 3.417 | 3.496 | 3.410 | 3.439 | 2,317,055 | +0.05(+1.48%) |
Apr 13, 2020 | 3.389 | 3.392 | 3.310 | 3.389 | 1,316,503 | +0.01(+0.43%) |
Apr 09, 2020 | 3.446 | 3.475 | 3.338 | 3.374 | 3,247,259 | -0.09(-2.69%) |
Apr 08, 2020 | 3.432 | 3.496 | 3.389 | 3.468 | 1,374,141 | +0.03(+0.83%) |
Apr 07, 2020 | 3.561 | 3.561 | 3.412 | 3.439 | 1,844,601 | +0.01(+0.21%) |
Apr 06, 2020 | 3.346 | 3.432 | 3.331 | 3.432 | 1,615,035 | +0.26(+8.14%) |
Apr 03, 2020 | 3.159 | 3.195 | 3.123 | 3.173 | 1,483,434 | -0.06(-2.00%) |
Apr 02, 2020 | 3.094 | 3.252 | 3.058 | 3.238 | 1,914,824 | +0.07(+2.27%) |
Apr 01, 2020 | 3.238 | 3.249 | 3.137 | 3.166 | 1,223,323 | -0.11(-3.50%) |
Mar 31, 2020 | 3.274 | 3.371 | 3.216 | 3.281 | 2,510,640 | -0.08(-2.35%) |
Mar 30, 2020 | 3.267 | 3.410 | 3.231 | 3.360 | 2,574,145 | +0.09(+2.63%) |
Mar 27, 2020 | 3.267 | 3.338 | 3.202 | 3.274 | 1,701,144 | -0.11(-3.39%) |
Mar 26, 2020 | 3.317 | 3.417 | 3.292 | 3.389 | 2,051,065 | -0.02(-0.63%) |
Mar 25, 2020 | 3.425 | 3.536 | 3.353 | 3.410 | 3,446,880 | -0.05(-1.45%) |
Mar 24, 2020 | 3.403 | 3.539 | 3.367 | 3.460 | 2,266,670 | +0.18(+5.47%) |
Mar 23, 2020 | 3.281 | 3.324 | 3.202 | 3.281 | 3,628,354 | +0.01(+0.22%) |
Mar 20, 2020 | 3.482 | 3.482 | 3.274 | 3.274 | 2,740,663 | -0.28(-7.88%) |
Mar 19, 2020 | 3.539 | 3.661 | 3.496 | 3.554 | 3,721,950 | +0.18(+5.32%) |
Mar 18, 2020 | 3.338 | 3.683 | 3.224 | 3.374 | 3,309,649 | -0.12(-3.49%) |
Mar 17, 2020 | 3.051 | 3.496 | 3.037 | 3.496 | 3,036,847 | +0.55(+18.78%) |
Mar 16, 2020 | 2.692 | 3.044 | 2.692 | 2.944 | 5,468,615 | -0.31(-9.49%) |
Mar 13, 2020 | 3.288 | 3.288 | 3.015 | 3.252 | 6,293,524 | +0.08(+2.49%) |
Mar 12, 2020 | 3.288 | 3.288 | 3.022 | 3.173 | 7,480,222 | -0.34(-9.61%) |
Mar 11, 2020 | 3.633 | 3.661 | 3.468 | 3.511 | 5,384,021 | -0.22(-5.78%) |
Mar 10, 2020 | 3.762 | 3.776 | 3.579 | 3.726 | 4,520,666 | +0.03(+0.78%) |
Mar 09, 2020 | 3.812 | 3.956 | 3.697 | 3.697 | 5,391,643 | -0.45(-10.90%) |
Mar 06, 2020 | 4.142 | 4.186 | 4.085 | 4.150 | 4,401,971 | +0.03(+0.70%) |
Mar 05, 2020 | 4.178 | 4.186 | 4.092 | 4.121 | 7,321,932 | -0.24(-5.44%) |
Mar 04, 2020 | 4.272 | 4.361 | 4.221 | 4.358 | 3,876,950 | +0.17(+4.12%) |
Mar 03, 2020 | 4.264 | 4.333 | 4.157 | 4.186 | 8,053,209 | -0.13(-3.00%) |