Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.907 | 3.940 | 3.871 | 3.920 | 626,507 | +0.03(+0.85%) |
May 28, 2020 | 3.848 | 3.914 | 3.833 | 3.887 | 720,816 | +0.07(+1.90%) |
May 27, 2020 | 3.795 | 3.835 | 3.769 | 3.815 | 590,809 | +0.08(+2.11%) |
May 26, 2020 | 3.644 | 3.756 | 3.631 | 3.736 | 571,678 | +0.13(+3.65%) |
May 22, 2020 | 3.578 | 3.611 | 3.559 | 3.605 | 346,927 | +0.03(+0.74%) |
May 21, 2020 | 3.631 | 3.644 | 3.565 | 3.578 | 579,319 | -0.08(-2.16%) |
May 20, 2020 | 3.585 | 3.664 | 3.585 | 3.657 | 875,760 | +0.09(+2.39%) |
May 19, 2020 | 3.493 | 3.585 | 3.486 | 3.572 | 1,059,080 | +0.07(+1.88%) |
May 18, 2020 | 3.447 | 3.529 | 3.447 | 3.506 | 1,067,126 | +0.18(+5.28%) |
May 15, 2020 | 3.323 | 3.337 | 3.291 | 3.330 | 477,549 | -0.03(-0.97%) |
May 14, 2020 | 3.337 | 3.376 | 3.265 | 3.363 | 983,241 | -0.04(-1.15%) |
May 13, 2020 | 3.506 | 3.539 | 3.376 | 3.402 | 1,104,559 | -0.12(-3.33%) |
May 12, 2020 | 3.701 | 3.734 | 3.519 | 3.519 | 760,963 | -0.18(-4.93%) |
May 11, 2020 | 3.662 | 3.701 | 3.656 | 3.701 | 544,452 | +0.01(+0.18%) |
May 08, 2020 | 3.669 | 3.728 | 3.656 | 3.695 | 835,404 | +0.07(+1.80%) |
May 07, 2020 | 3.565 | 3.643 | 3.565 | 3.630 | 1,024,014 | +0.08(+2.39%) |
May 06, 2020 | 3.591 | 3.610 | 3.532 | 3.545 | 791,183 | -0.04(-1.09%) |
May 05, 2020 | 3.571 | 3.604 | 3.558 | 3.584 | 868,163 | +0.04(+1.10%) |
May 04, 2020 | 3.532 | 3.552 | 3.475 | 3.545 | 937,357 | -0.03(-0.91%) |
May 01, 2020 | 3.597 | 3.617 | 3.539 | 3.578 | 924,407 | -0.08(-2.14%) |
Apr 30, 2020 | 3.695 | 3.721 | 3.630 | 3.656 | 1,189,662 | -0.04(-1.06%) |
Apr 29, 2020 | 3.630 | 3.715 | 3.630 | 3.695 | 822,354 | +0.08(+2.35%) |
Apr 28, 2020 | 3.617 | 3.688 | 3.599 | 3.610 | 964,316 | +0.02(+0.54%) |
Apr 27, 2020 | 3.525 | 3.613 | 3.525 | 3.591 | 833,294 | +0.07(+1.85%) |
Apr 24, 2020 | 3.532 | 3.552 | 3.493 | 3.525 | 1,021,390 | +0.03(+0.93%) |
Apr 23, 2020 | 3.539 | 3.604 | 3.486 | 3.493 | 1,294,139 | -0.05(-1.29%) |
Apr 22, 2020 | 3.493 | 3.558 | 3.493 | 3.539 | 942,941 | +0.07(+1.88%) |
Apr 21, 2020 | 3.473 | 3.506 | 3.395 | 3.473 | 1,048,967 | -0.09(-2.56%) |
Apr 20, 2020 | 3.591 | 3.662 | 3.552 | 3.565 | 1,099,725 | -0.11(-3.01%) |
Apr 17, 2020 | 3.675 | 3.714 | 3.656 | 3.675 | 1,118,220 | +0.07(+1.81%) |
Apr 16, 2020 | 3.662 | 3.701 | 3.597 | 3.610 | 709,495 | -0.06(-1.76%) |
Apr 15, 2020 | 3.662 | 3.681 | 3.594 | 3.675 | 566,955 | -0.10(-2.74%) |
Apr 14, 2020 | 3.759 | 3.813 | 3.752 | 3.778 | 688,739 | +0.07(+1.92%) |
Apr 13, 2020 | 3.707 | 3.714 | 3.610 | 3.707 | 1,078,246 | -0.06(-1.71%) |
Apr 09, 2020 | 3.604 | 3.859 | 3.604 | 3.772 | 1,097,344 | +0.20(+5.61%) |
Apr 08, 2020 | 3.397 | 3.597 | 3.397 | 3.571 | 843,563 | +0.21(+6.14%) |
Apr 07, 2020 | 3.345 | 3.494 | 3.326 | 3.365 | 1,031,088 | +0.12(+3.58%) |
Apr 06, 2020 | 3.087 | 3.281 | 3.087 | 3.249 | 992,691 | +0.21(+6.79%) |
Apr 03, 2020 | 3.132 | 3.161 | 2.997 | 3.042 | 1,441,396 | -0.11(-3.48%) |
Apr 02, 2020 | 3.081 | 3.197 | 3.074 | 3.152 | 1,060,927 | +0.01(+0.21%) |
Apr 01, 2020 | 3.171 | 3.223 | 3.106 | 3.145 | 1,177,382 | -0.24(-7.06%) |
Mar 31, 2020 | 3.513 | 3.513 | 3.307 | 3.384 | 1,520,847 | -0.04(-1.13%) |
Mar 30, 2020 | 3.358 | 3.455 | 3.287 | 3.423 | 1,095,337 | +0.00(+0.00%) |
Mar 27, 2020 | 3.281 | 3.468 | 3.171 | 3.423 | 1,174,299 | +0.01(+0.38%) |
Mar 26, 2020 | 3.106 | 3.520 | 3.106 | 3.410 | 1,506,486 | +0.33(+10.69%) |
Mar 25, 2020 | 2.764 | 3.229 | 2.764 | 3.081 | 1,869,031 | +0.32(+11.71%) |
Mar 24, 2020 | 2.609 | 2.806 | 2.609 | 2.758 | 2,154,738 | +0.23(+9.21%) |
Mar 23, 2020 | 2.603 | 2.680 | 2.344 | 2.525 | 2,131,751 | -0.21(-7.78%) |
Mar 20, 2020 | 2.822 | 2.926 | 2.706 | 2.738 | 1,722,120 | +0.00(+0.00%) |
Mar 19, 2020 | 2.364 | 2.939 | 2.278 | 2.738 | 1,892,229 | +0.26(+10.42%) |
Mar 18, 2020 | 2.926 | 2.938 | 2.397 | 2.480 | 2,617,012 | -0.70(-22.04%) |
Mar 17, 2020 | 3.251 | 3.373 | 3.124 | 3.181 | 2,230,185 | -0.08(-2.35%) |
Mar 16, 2020 | 3.341 | 3.506 | 3.220 | 3.258 | 1,405,006 | -0.56(-14.69%) |
Mar 13, 2020 | 3.825 | 3.895 | 3.506 | 3.819 | 1,412,480 | +0.11(+3.10%) |
Mar 12, 2020 | 3.468 | 3.832 | 3.333 | 3.704 | 1,955,421 | -0.49(-11.70%) |
Mar 11, 2020 | 4.399 | 4.431 | 4.189 | 4.195 | 846,765 | -0.29(-6.40%) |
Mar 10, 2020 | 4.565 | 4.628 | 4.399 | 4.482 | 1,160,104 | -0.02(-0.43%) |
Mar 09, 2020 | 4.590 | 4.597 | 4.468 | 4.501 | 647,346 | -0.36(-7.35%) |
Mar 06, 2020 | 4.788 | 4.871 | 4.737 | 4.858 | 506,014 | -0.03(-0.65%) |
Mar 05, 2020 | 4.877 | 4.928 | 4.858 | 4.890 | 685,283 | -0.10(-2.04%) |
Mar 04, 2020 | 4.858 | 5.009 | 4.858 | 4.992 | 491,698 | +0.18(+3.71%) |
Mar 03, 2020 | 4.801 | 4.917 | 4.756 | 4.813 | 837,774 | +0.02(+0.40%) |