Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.818 | 3.831 | 3.799 | 3.812 | 1,013,311 | +0.00(+0.00%) |
May 28, 2020 | 3.754 | 3.825 | 3.729 | 3.812 | 1,388,091 | +0.08(+2.23%) |
May 27, 2020 | 3.659 | 3.729 | 3.652 | 3.729 | 1,401,651 | +0.10(+2.64%) |
May 26, 2020 | 3.703 | 3.726 | 3.627 | 3.633 | 2,150,536 | -0.04(-1.22%) |
May 22, 2020 | 3.684 | 3.691 | 3.653 | 3.678 | 607,673 | -0.01(-0.17%) |
May 21, 2020 | 3.665 | 3.703 | 3.652 | 3.684 | 474,380 | -0.01(-0.35%) |
May 20, 2020 | 3.601 | 3.716 | 3.601 | 3.697 | 1,251,745 | +0.10(+2.84%) |
May 19, 2020 | 3.608 | 3.614 | 3.588 | 3.595 | 601,421 | -0.03(-0.71%) |
May 18, 2020 | 3.588 | 3.627 | 3.588 | 3.620 | 932,754 | +0.06(+1.80%) |
May 15, 2020 | 3.544 | 3.576 | 3.544 | 3.556 | 914,486 | -0.01(-0.18%) |
May 14, 2020 | 3.608 | 3.620 | 3.550 | 3.563 | 1,242,163 | -0.08(-2.13%) |
May 13, 2020 | 3.684 | 3.691 | 3.628 | 3.640 | 877,762 | -0.05(-1.36%) |
May 12, 2020 | 3.684 | 3.703 | 3.678 | 3.691 | 709,906 | +0.02(+0.51%) |
May 11, 2020 | 3.659 | 3.678 | 3.647 | 3.672 | 576,709 | +0.00(+0.00%) |
May 08, 2020 | 3.672 | 3.678 | 3.640 | 3.672 | 502,105 | +0.05(+1.39%) |
May 07, 2020 | 3.640 | 3.703 | 3.615 | 3.622 | 1,147,199 | +0.01(+0.17%) |
May 06, 2020 | 3.622 | 3.650 | 3.596 | 3.615 | 829,729 | +0.03(+0.88%) |
May 05, 2020 | 3.659 | 3.678 | 3.562 | 3.584 | 1,065,188 | -0.03(-0.70%) |
May 04, 2020 | 3.584 | 3.622 | 3.508 | 3.609 | 600,238 | +0.01(+0.17%) |
May 01, 2020 | 3.703 | 3.711 | 3.534 | 3.603 | 2,157,289 | -0.11(-2.88%) |
Apr 30, 2020 | 3.684 | 3.716 | 3.672 | 3.710 | 648,309 | +0.00(+0.00%) |
Apr 29, 2020 | 3.684 | 3.716 | 3.659 | 3.710 | 647,314 | +0.05(+1.37%) |
Apr 28, 2020 | 3.697 | 3.697 | 3.637 | 3.659 | 700,597 | +0.01(+0.17%) |
Apr 27, 2020 | 3.697 | 3.702 | 3.647 | 3.653 | 614,433 | -0.03(-0.85%) |
Apr 24, 2020 | 3.760 | 3.760 | 3.666 | 3.684 | 664,491 | -0.06(-1.68%) |
Apr 23, 2020 | 3.710 | 3.760 | 3.697 | 3.747 | 1,296,334 | +0.04(+1.19%) |
Apr 22, 2020 | 3.678 | 3.738 | 3.656 | 3.703 | 829,766 | +0.06(+1.73%) |
Apr 21, 2020 | 3.684 | 3.684 | 3.571 | 3.640 | 1,186,937 | -0.07(-1.86%) |
Apr 20, 2020 | 3.754 | 3.779 | 3.700 | 3.710 | 914,586 | -0.06(-1.67%) |
Apr 17, 2020 | 3.779 | 3.795 | 3.735 | 3.773 | 727,631 | +0.08(+2.04%) |
Apr 16, 2020 | 3.735 | 3.760 | 3.675 | 3.697 | 976,927 | -0.06(-1.51%) |
Apr 15, 2020 | 3.791 | 3.810 | 3.659 | 3.754 | 1,148,759 | -0.08(-1.97%) |
Apr 14, 2020 | 3.835 | 3.905 | 3.773 | 3.829 | 1,377,319 | +0.08(+2.15%) |
Apr 13, 2020 | 3.903 | 3.903 | 3.668 | 3.748 | 1,779,178 | -0.11(-2.89%) |
Apr 09, 2020 | 3.878 | 4.027 | 3.786 | 3.860 | 1,699,902 | +0.17(+4.53%) |
Apr 08, 2020 | 3.649 | 3.767 | 3.612 | 3.693 | 1,520,613 | +0.11(+2.94%) |
Apr 07, 2020 | 3.631 | 3.637 | 3.569 | 3.587 | 1,480,599 | +0.08(+2.30%) |
Apr 06, 2020 | 3.482 | 3.525 | 3.451 | 3.507 | 1,011,068 | +0.12(+3.47%) |
Apr 03, 2020 | 3.457 | 3.457 | 3.358 | 3.389 | 1,323,186 | -0.04(-1.26%) |
Apr 02, 2020 | 3.339 | 3.439 | 3.302 | 3.432 | 1,367,380 | +0.08(+2.40%) |
Apr 01, 2020 | 3.408 | 3.439 | 3.315 | 3.352 | 2,561,981 | -0.16(-4.59%) |
Mar 31, 2020 | 3.346 | 3.556 | 3.346 | 3.513 | 2,815,756 | +0.13(+3.85%) |
Mar 30, 2020 | 3.277 | 3.401 | 3.234 | 3.383 | 1,921,798 | +0.11(+3.41%) |
Mar 27, 2020 | 3.185 | 3.284 | 3.073 | 3.271 | 1,266,856 | +0.04(+1.15%) |
Mar 26, 2020 | 3.147 | 3.339 | 3.098 | 3.234 | 2,317,104 | +0.15(+5.03%) |
Mar 25, 2020 | 2.856 | 3.222 | 2.856 | 3.079 | 2,307,686 | +0.27(+9.71%) |
Mar 24, 2020 | 2.745 | 2.842 | 2.732 | 2.807 | 3,668,570 | +0.22(+8.63%) |
Mar 23, 2020 | 2.912 | 2.912 | 2.571 | 2.584 | 4,384,611 | -0.33(-11.46%) |
Mar 20, 2020 | 2.732 | 3.104 | 2.732 | 2.918 | 5,827,313 | +0.27(+10.05%) |
Mar 19, 2020 | 2.478 | 2.683 | 2.323 | 2.652 | 6,471,565 | +0.24(+9.74%) |
Mar 18, 2020 | 3.110 | 3.216 | 2.354 | 2.416 | 7,638,461 | -0.95(-28.31%) |
Mar 17, 2020 | 3.364 | 3.401 | 3.253 | 3.370 | 4,311,757 | +0.06(+1.68%) |
Mar 16, 2020 | 3.439 | 3.439 | 3.296 | 3.315 | 2,881,145 | -0.35(-9.48%) |
Mar 13, 2020 | 3.600 | 3.680 | 3.420 | 3.662 | 2,160,063 | +0.17(+4.97%) |
Mar 12, 2020 | 3.693 | 3.693 | 3.352 | 3.488 | 4,334,566 | -0.37(-9.60%) |
Mar 11, 2020 | 3.999 | 4.036 | 3.846 | 3.859 | 2,860,225 | -0.20(-4.82%) |
Mar 10, 2020 | 4.109 | 4.113 | 3.944 | 4.054 | 2,360,090 | +0.03(+0.76%) |
Mar 09, 2020 | 4.091 | 4.115 | 3.975 | 4.024 | 2,914,864 | -0.29(-6.79%) |
Mar 06, 2020 | 4.317 | 4.323 | 4.231 | 4.317 | 1,659,170 | -0.08(-1.81%) |
Mar 05, 2020 | 4.451 | 4.451 | 4.341 | 4.396 | 2,087,472 | -0.10(-2.17%) |
Mar 04, 2020 | 4.469 | 4.503 | 4.445 | 4.494 | 1,572,805 | +0.06(+1.38%) |
Mar 03, 2020 | 4.390 | 4.469 | 4.347 | 4.433 | 5,364,814 | +0.09(+2.11%) |