Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.750 | 3.940 | 3.600 | 3.700 | 18,700 | +0.08(+2.21%) |
May 28, 2020 | 3.550 | 4.030 | 3.420 | 3.620 | 92,153 | +0.10(+2.95%) |
May 27, 2020 | 3.540 | 3.550 | 3.450 | 3.516 | 11,782 | +0.11(+3.11%) |
May 26, 2020 | 3.410 | 3.550 | 3.406 | 3.410 | 52,311 | +0.02(+0.59%) |
May 22, 2020 | 3.330 | 3.400 | 3.320 | 3.390 | 9,600 | +0.04(+1.04%) |
May 21, 2020 | 3.260 | 3.400 | 3.255 | 3.355 | 30,111 | -0.02(-0.45%) |
May 20, 2020 | 3.400 | 3.400 | 3.280 | 3.370 | 3,947 | +0.06(+1.81%) |
May 19, 2020 | 3.200 | 3.390 | 3.200 | 3.310 | 7,248 | +0.16(+5.08%) |
May 18, 2020 | 3.400 | 3.400 | 3.030 | 3.150 | 9,848 | -0.12(-3.52%) |
May 15, 2020 | 3.150 | 3.400 | 3.100 | 3.265 | 29,900 | +0.22(+7.05%) |
May 14, 2020 | 3.200 | 3.310 | 2.965 | 3.050 | 6,944 | -0.31(-9.23%) |
May 13, 2020 | 3.280 | 3.400 | 3.121 | 3.360 | 23,656 | -0.03(-0.88%) |
May 12, 2020 | 2.920 | 3.400 | 2.580 | 3.390 | 105,652 | +0.54(+18.95%) |
May 11, 2020 | 2.890 | 3.100 | 2.850 | 2.850 | 4,162 | -0.14(-4.68%) |
May 08, 2020 | 3.094 | 3.094 | 2.770 | 2.990 | 8,300 | +0.19(+6.79%) |
May 07, 2020 | 3.010 | 3.210 | 2.800 | 2.800 | 24,010 | -0.30(-9.68%) |
May 06, 2020 | 2.900 | 3.100 | 2.900 | 3.100 | 8,165 | +0.10(+3.33%) |
May 05, 2020 | 2.810 | 3.000 | 2.810 | 3.000 | 12,703 | +0.21(+7.33%) |
May 04, 2020 | 2.880 | 2.880 | 2.795 | 2.795 | 604 | -0.00(-0.18%) |
May 01, 2020 | 2.950 | 2.950 | 2.715 | 2.800 | 6,300 | -0.15(-5.08%) |
Apr 30, 2020 | 3.000 | 3.000 | 2.950 | 2.950 | 2,611 | -0.05(-1.67%) |
Apr 29, 2020 | 2.970 | 3.000 | 2.880 | 3.000 | 4,702 | +0.04(+1.18%) |
Apr 28, 2020 | 3.198 | 3.198 | 2.945 | 2.965 | 16,676 | -0.29(-8.77%) |
Apr 27, 2020 | 3.300 | 3.300 | 2.970 | 3.250 | 10,942 | -0.05(-1.52%) |
Apr 24, 2020 | 3.150 | 3.300 | 3.150 | 3.300 | 3,800 | +0.19(+6.11%) |
Apr 23, 2020 | 2.980 | 3.140 | 2.980 | 3.110 | 7,478 | +0.06(+1.97%) |
Apr 22, 2020 | 3.150 | 3.250 | 2.875 | 3.050 | 10,242 | +0.01(+0.33%) |
Apr 21, 2020 | 3.300 | 3.300 | 3.040 | 3.040 | 5,130 | -0.21(-6.46%) |
Apr 20, 2020 | 2.803 | 3.400 | 2.803 | 3.250 | 11,146 | +0.02(+0.62%) |
Apr 17, 2020 | 3.250 | 3.250 | 3.200 | 3.230 | 8,300 | +0.00(+0.00%) |
Apr 16, 2020 | 3.110 | 3.360 | 2.840 | 3.230 | 4,026 | +0.03(+0.94%) |
Apr 15, 2020 | 2.830 | 3.200 | 2.830 | 3.200 | 5,188 | +0.14(+4.58%) |
Apr 14, 2020 | 2.834 | 3.310 | 2.834 | 3.060 | 29,064 | +0.21(+7.37%) |
Apr 13, 2020 | 2.840 | 3.000 | 2.700 | 2.850 | 7,285 | -0.06(-2.06%) |
Apr 09, 2020 | 2.790 | 2.950 | 2.745 | 2.910 | 11,500 | +0.01(+0.34%) |
Apr 08, 2020 | 2.650 | 2.900 | 2.650 | 2.900 | 6,894 | +0.12(+4.32%) |
Apr 07, 2020 | 2.960 | 2.960 | 2.750 | 2.780 | 7,037 | +0.01(+0.36%) |
Apr 06, 2020 | 2.990 | 2.990 | 2.515 | 2.770 | 11,273 | -0.11(-3.82%) |
Apr 03, 2020 | 2.850 | 2.950 | 2.690 | 2.880 | 6,800 | +0.08(+2.86%) |
Apr 02, 2020 | 2.890 | 2.925 | 2.760 | 2.800 | 5,405 | -0.08(-2.78%) |
Apr 01, 2020 | 2.927 | 3.000 | 2.618 | 2.880 | 10,021 | +0.00(+0.00%) |
Mar 31, 2020 | 3.000 | 3.000 | 2.600 | 2.880 | 27,009 | +0.38(+15.20%) |
Mar 30, 2020 | 2.570 | 2.870 | 2.500 | 2.500 | 10,566 | +0.02(+0.81%) |
Mar 27, 2020 | 2.410 | 2.600 | 2.410 | 2.480 | 12,700 | +0.08(+3.33%) |
Mar 26, 2020 | 2.330 | 2.500 | 2.330 | 2.400 | 4,962 | +0.00(+0.00%) |
Mar 25, 2020 | 2.290 | 2.400 | 2.290 | 2.400 | 2,473 | +0.19(+8.60%) |
Mar 24, 2020 | 2.200 | 2.390 | 2.162 | 2.210 | 8,927 | +0.01(+0.45%) |
Mar 23, 2020 | 2.380 | 2.380 | 2.100 | 2.200 | 6,939 | -0.17(-7.17%) |
Mar 20, 2020 | 2.215 | 2.380 | 2.156 | 2.370 | 5,800 | +0.13(+5.80%) |
Mar 19, 2020 | 2.400 | 2.410 | 2.050 | 2.240 | 37,274 | -0.16(-6.67%) |
Mar 18, 2020 | 2.600 | 2.700 | 2.335 | 2.400 | 39,223 | +0.25(+11.56%) |
Mar 17, 2020 | 2.600 | 2.600 | 2.130 | 2.151 | 116,843 | -0.63(-22.62%) |
Mar 16, 2020 | 2.280 | 2.810 | 2.280 | 2.780 | 12,951 | -0.02(-0.71%) |
Mar 13, 2020 | 2.900 | 2.900 | 2.690 | 2.800 | 33,500 | -0.18(-6.04%) |
Mar 12, 2020 | 2.900 | 2.980 | 2.640 | 2.980 | 26,114 | +0.07(+2.41%) |
Mar 11, 2020 | 2.990 | 3.050 | 2.807 | 2.910 | 23,672 | -0.09(-3.00%) |
Mar 10, 2020 | 3.120 | 3.130 | 3.000 | 3.000 | 15,801 | -0.15(-4.76%) |
Mar 09, 2020 | 3.010 | 3.210 | 3.003 | 3.150 | 16,695 | -0.10(-3.08%) |
Mar 06, 2020 | 3.251 | 3.400 | 3.110 | 3.250 | 11,000 | -0.02(-0.61%) |
Mar 05, 2020 | 3.280 | 3.290 | 3.020 | 3.270 | 8,603 | +0.02(+0.62%) |
Mar 04, 2020 | 3.250 | 3.250 | 3.010 | 3.250 | 8,972 | +0.01(+0.31%) |
Mar 03, 2020 | 3.200 | 3.240 | 3.015 | 3.240 | 12,643 | +0.07(+2.21%) |