Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.550 | 4.550 | 4.380 | 4.420 | 145,500 | -0.19(-4.12%) |
May 28, 2020 | 4.900 | 4.990 | 4.610 | 4.610 | 164,817 | -0.25(-5.14%) |
May 27, 2020 | 4.850 | 4.900 | 4.610 | 4.860 | 145,187 | +0.10(+2.10%) |
May 26, 2020 | 4.580 | 4.820 | 4.459 | 4.760 | 209,308 | +0.38(+8.68%) |
May 22, 2020 | 4.290 | 4.410 | 4.210 | 4.380 | 75,400 | +0.07(+1.62%) |
May 21, 2020 | 4.140 | 4.350 | 4.080 | 4.310 | 207,600 | +0.18(+4.36%) |
May 20, 2020 | 4.030 | 4.170 | 4.010 | 4.130 | 127,504 | +0.09(+2.23%) |
May 19, 2020 | 4.280 | 4.285 | 4.000 | 4.040 | 232,460 | -0.20(-4.72%) |
May 18, 2020 | 4.000 | 4.200 | 3.750 | 4.240 | 265,420 | +0.29(+7.34%) |
May 15, 2020 | 3.850 | 3.980 | 3.720 | 3.950 | 171,100 | +0.17(+4.50%) |
May 14, 2020 | 3.640 | 3.920 | 3.640 | 3.780 | 196,876 | -0.18(-4.55%) |
May 13, 2020 | 3.810 | 3.980 | 3.470 | 3.960 | 338,713 | +0.18(+4.76%) |
May 12, 2020 | 4.150 | 4.170 | 3.780 | 3.780 | 293,608 | -0.30(-7.35%) |
May 11, 2020 | 4.150 | 4.160 | 3.970 | 4.080 | 222,766 | +0.02(+0.49%) |
May 08, 2020 | 3.940 | 4.060 | 3.830 | 4.060 | 162,400 | +0.18(+4.64%) |
May 07, 2020 | 4.230 | 4.230 | 3.800 | 3.880 | 191,946 | -0.04(-1.02%) |
May 06, 2020 | 4.210 | 4.250 | 3.890 | 3.920 | 202,355 | -0.24(-5.77%) |
May 05, 2020 | 4.300 | 4.420 | 4.130 | 4.160 | 173,123 | +0.01(+0.24%) |
May 04, 2020 | 3.740 | 4.160 | 3.740 | 4.150 | 174,342 | +0.44(+11.86%) |
May 01, 2020 | 4.040 | 4.100 | 3.670 | 3.710 | 273,200 | -0.44(-10.60%) |
Apr 30, 2020 | 4.350 | 4.440 | 4.150 | 4.150 | 160,437 | -0.22(-5.03%) |
Apr 29, 2020 | 4.270 | 4.450 | 4.210 | 4.370 | 301,119 | +0.12(+2.82%) |
Apr 28, 2020 | 4.710 | 4.710 | 4.184 | 4.250 | 218,747 | -0.33(-7.21%) |
Apr 27, 2020 | 4.380 | 4.600 | 4.260 | 4.580 | 185,758 | +0.22(+5.05%) |
Apr 24, 2020 | 4.110 | 4.360 | 4.025 | 4.360 | 158,300 | +0.30(+7.39%) |
Apr 23, 2020 | 4.090 | 4.320 | 4.030 | 4.060 | 108,134 | -0.09(-2.17%) |
Apr 22, 2020 | 4.270 | 4.270 | 4.020 | 4.150 | 119,082 | +0.11(+2.72%) |
Apr 21, 2020 | 4.520 | 4.520 | 4.010 | 4.040 | 224,351 | -0.14(-3.35%) |
Apr 20, 2020 | 4.000 | 4.340 | 3.860 | 4.180 | 220,550 | +0.19(+4.76%) |
Apr 17, 2020 | 4.110 | 4.110 | 3.905 | 3.990 | 185,900 | +0.18(+4.72%) |
Apr 16, 2020 | 3.800 | 3.960 | 3.660 | 3.810 | 157,261 | +0.00(+0.00%) |
Apr 15, 2020 | 4.020 | 4.090 | 3.770 | 3.810 | 200,197 | -0.11(-2.81%) |
Apr 14, 2020 | 3.530 | 3.990 | 3.530 | 3.920 | 207,591 | +0.35(+9.80%) |
Apr 13, 2020 | 3.570 | 3.590 | 3.360 | 3.570 | 128,694 | +0.00(+0.00%) |
Apr 09, 2020 | 3.440 | 3.600 | 3.350 | 3.570 | 189,500 | +0.25(+7.53%) |
Apr 08, 2020 | 3.250 | 3.480 | 3.190 | 3.320 | 252,776 | +0.10(+3.11%) |
Apr 07, 2020 | 3.400 | 3.518 | 3.070 | 3.220 | 187,679 | -0.16(-4.73%) |
Apr 06, 2020 | 3.170 | 3.400 | 3.170 | 3.380 | 145,014 | +0.19(+5.96%) |
Apr 03, 2020 | 3.020 | 3.260 | 3.000 | 3.190 | 221,400 | +0.11(+3.57%) |
Apr 02, 2020 | 3.020 | 3.295 | 3.020 | 3.080 | 242,573 | -0.08(-2.53%) |
Apr 01, 2020 | 3.420 | 3.460 | 3.070 | 3.160 | 197,371 | -0.43(-11.98%) |
Mar 31, 2020 | 3.500 | 3.710 | 3.300 | 3.590 | 287,569 | +0.03(+0.84%) |
Mar 30, 2020 | 3.450 | 3.560 | 3.200 | 3.560 | 213,244 | -0.04(-1.11%) |
Mar 27, 2020 | 3.840 | 3.840 | 3.450 | 3.600 | 207,000 | -0.24(-6.25%) |
Mar 26, 2020 | 3.300 | 3.860 | 3.278 | 3.840 | 247,259 | +0.60(+18.52%) |
Mar 25, 2020 | 3.150 | 3.340 | 2.940 | 3.240 | 295,642 | +0.16(+5.19%) |
Mar 24, 2020 | 2.980 | 3.080 | 2.730 | 3.080 | 322,828 | +0.31(+11.19%) |
Mar 23, 2020 | 2.790 | 2.990 | 2.500 | 2.770 | 272,615 | +0.05(+1.84%) |
Mar 20, 2020 | 2.520 | 2.960 | 2.510 | 2.720 | 476,500 | +0.22(+8.80%) |
Mar 19, 2020 | 2.160 | 2.750 | 2.160 | 2.500 | 375,863 | +0.15(+6.38%) |
Mar 18, 2020 | 3.050 | 3.240 | 2.340 | 2.350 | 544,379 | -0.72(-23.45%) |
Mar 17, 2020 | 2.800 | 3.200 | 2.180 | 3.070 | 843,700 | +0.06(+1.99%) |
Mar 16, 2020 | 3.410 | 3.680 | 3.000 | 3.010 | 509,279 | -0.95(-23.99%) |
Mar 13, 2020 | 4.270 | 4.380 | 3.260 | 3.960 | 490,600 | +0.10(+2.59%) |
Mar 12, 2020 | 4.580 | 4.600 | 3.640 | 3.860 | 987,303 | -1.16(-23.11%) |
Mar 11, 2020 | 5.350 | 5.500 | 4.970 | 5.020 | 352,675 | -0.65(-11.46%) |
Mar 10, 2020 | 5.460 | 5.710 | 5.000 | 5.670 | 360,610 | +0.24(+4.42%) |
Mar 09, 2020 | 5.160 | 5.800 | 5.130 | 5.430 | 289,247 | -0.40(-6.86%) |
Mar 06, 2020 | 5.360 | 5.860 | 5.300 | 5.830 | 258,700 | +0.42(+7.76%) |
Mar 05, 2020 | 5.990 | 5.990 | 5.360 | 5.410 | 259,411 | -0.59(-9.83%) |
Mar 04, 2020 | 5.400 | 6.030 | 5.400 | 6.000 | 321,237 | +0.69(+12.99%) |
Mar 03, 2020 | 5.760 | 5.760 | 5.180 | 5.310 | 239,434 | -0.31(-5.52%) |