Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.036 | 4.079 | 3.950 | 4.079 | 73,200 | -0.11(-2.66%) |
May 28, 2020 | 4.105 | 4.195 | 4.094 | 4.190 | 4,181 | -0.05(-1.09%) |
May 27, 2020 | 4.236 | 4.236 | 4.236 | 4.236 | 262 | +0.06(+1.34%) |
May 26, 2020 | 4.189 | 4.228 | 4.180 | 4.180 | 8,727 | +0.11(+2.66%) |
May 22, 2020 | 4.085 | 4.089 | 4.072 | 4.072 | 4,000 | -0.04(-0.94%) |
May 21, 2020 | 4.110 | 4.110 | 4.110 | 4.110 | 235 | -0.12(-2.85%) |
May 20, 2020 | 4.010 | 4.250 | 4.010 | 4.231 | 44,762 | +0.27(+6.83%) |
May 19, 2020 | 3.989 | 4.015 | 3.960 | 3.960 | 4,041 | +0.15(+3.99%) |
May 18, 2020 | 3.290 | 3.808 | 3.290 | 3.808 | 325 | +0.16(+4.47%) |
May 15, 2020 | 3.662 | 3.670 | 3.645 | 3.645 | 1,300 | +0.02(+0.68%) |
May 14, 2020 | 3.571 | 3.635 | 3.520 | 3.620 | 4,851 | +0.01(+0.29%) |
May 13, 2020 | 3.700 | 3.710 | 3.600 | 3.610 | 12,044 | -0.20(-5.25%) |
May 12, 2020 | 3.915 | 3.950 | 3.810 | 3.810 | 17,430 | -0.08(-2.06%) |
May 11, 2020 | 3.907 | 3.907 | 3.803 | 3.890 | 61,847 | -0.11(-2.75%) |
May 08, 2020 | 4.090 | 4.110 | 3.954 | 4.000 | 2,200 | -0.09(-2.32%) |
May 07, 2020 | 4.061 | 4.162 | 4.050 | 4.095 | 15,073 | +0.13(+3.41%) |
May 06, 2020 | 3.960 | 3.960 | 3.960 | 3.960 | 501 | -0.32(-7.48%) |
May 05, 2020 | 4.240 | 4.280 | 4.240 | 4.280 | 4,816 | +0.22(+5.47%) |
May 04, 2020 | 4.030 | 4.120 | 4.030 | 4.058 | 28,087 | -0.07(-1.62%) |
May 01, 2020 | 4.118 | 4.125 | 4.030 | 4.125 | 10,500 | -0.10(-2.45%) |
Apr 30, 2020 | 4.170 | 4.230 | 4.170 | 4.229 | 1,719 | +0.06(+1.37%) |
Apr 29, 2020 | 4.126 | 4.172 | 4.050 | 4.172 | 15,080 | +0.18(+4.56%) |
Apr 28, 2020 | 4.105 | 4.105 | 3.976 | 3.990 | 4,301 | +0.08(+2.03%) |
Apr 27, 2020 | 3.880 | 3.915 | 3.848 | 3.910 | 6,260 | +0.01(+0.24%) |
Apr 24, 2020 | 4.120 | 4.120 | 3.901 | 3.901 | 800 | -0.20(-4.87%) |
Apr 23, 2020 | 4.196 | 4.270 | 4.050 | 4.100 | 8,730 | +0.04(+0.99%) |
Apr 22, 2020 | 3.880 | 4.065 | 3.880 | 4.060 | 27,711 | +0.48(+13.31%) |
Apr 21, 2020 | 3.590 | 3.785 | 3.583 | 3.583 | 14,155 | -0.10(-2.64%) |
Apr 20, 2020 | 3.386 | 3.680 | 3.386 | 3.680 | 13,751 | +0.28(+8.24%) |
Apr 17, 2020 | 3.418 | 3.425 | 3.400 | 3.400 | 13,700 | +0.03(+0.89%) |
Apr 16, 2020 | 3.402 | 3.410 | 3.300 | 3.370 | 19,483 | -0.08(-2.22%) |
Apr 15, 2020 | 3.360 | 3.450 | 3.290 | 3.446 | 16,121 | -0.08(-2.35%) |
Apr 14, 2020 | 3.680 | 3.680 | 3.529 | 3.529 | 247,315 | -0.22(-5.89%) |
Apr 13, 2020 | 3.600 | 3.760 | 3.450 | 3.750 | 34,130 | +0.24(+6.79%) |
Apr 09, 2020 | 3.610 | 3.720 | 3.421 | 3.512 | 15,800 | -0.03(-0.74%) |
Apr 08, 2020 | 3.339 | 3.565 | 3.300 | 3.538 | 29,651 | +0.17(+5.15%) |
Apr 07, 2020 | 3.292 | 3.400 | 3.290 | 3.364 | 65,133 | +0.29(+9.59%) |
Apr 06, 2020 | 3.000 | 3.235 | 3.000 | 3.070 | 56,093 | -0.13(-4.06%) |
Apr 03, 2020 | 3.106 | 3.200 | 2.950 | 3.200 | 76,200 | +0.24(+8.15%) |
Apr 02, 2020 | 3.080 | 3.267 | 2.939 | 2.959 | 17,253 | +0.06(+2.03%) |
Apr 01, 2020 | 2.800 | 2.903 | 2.620 | 2.900 | 25,961 | +0.05(+1.75%) |
Mar 31, 2020 | 3.130 | 3.130 | 2.850 | 2.850 | 24,804 | -0.10(-3.27%) |
Mar 30, 2020 | 2.495 | 2.946 | 2.495 | 2.946 | 2,781 | +0.19(+6.75%) |
Mar 27, 2020 | 2.600 | 2.775 | 2.600 | 2.760 | 62,700 | -0.16(-5.48%) |
Mar 26, 2020 | 2.884 | 3.000 | 2.740 | 2.920 | 47,772 | +0.10(+3.56%) |
Mar 25, 2020 | 2.330 | 2.820 | 2.330 | 2.820 | 5,035 | +0.62(+28.16%) |
Mar 24, 2020 | 2.106 | 2.200 | 2.040 | 2.200 | 32,248 | +0.20(+9.75%) |
Mar 23, 2020 | 2.015 | 2.032 | 1.995 | 2.005 | 2,272 | -0.14(-6.47%) |
Mar 20, 2020 | 2.510 | 2.510 | 2.143 | 2.143 | 10,300 | -0.19(-8.24%) |
Mar 19, 2020 | 1.730 | 2.370 | 1.730 | 2.336 | 6,545 | +0.42(+21.66%) |
Mar 18, 2020 | 1.800 | 1.920 | 1.750 | 1.920 | 4,193 | +0.01(+0.67%) |
Mar 17, 2020 | 2.100 | 2.100 | 1.900 | 1.907 | 25,077 | -0.19(-9.18%) |
Mar 16, 2020 | 2.200 | 2.380 | 2.050 | 2.100 | 29,953 | -0.27(-11.45%) |
Mar 13, 2020 | 2.400 | 2.606 | 2.290 | 2.372 | 14,000 | -0.02(-0.77%) |
Mar 12, 2020 | 2.400 | 2.540 | 2.090 | 2.390 | 17,921 | -0.25(-9.64%) |
Mar 11, 2020 | 2.746 | 2.950 | 2.600 | 2.645 | 31,124 | -0.33(-10.94%) |
Mar 10, 2020 | 3.410 | 3.440 | 2.870 | 2.970 | 73,480 | -0.24(-7.48%) |
Mar 09, 2020 | 3.140 | 3.750 | 2.670 | 3.210 | 138,010 | -0.77(-19.41%) |
Mar 06, 2020 | 4.390 | 4.390 | 3.983 | 3.983 | 12,000 | -0.39(-8.85%) |
Mar 05, 2020 | 4.410 | 4.535 | 4.370 | 4.370 | 11,853 | -0.13(-2.89%) |
Mar 04, 2020 | 4.490 | 4.530 | 4.490 | 4.500 | 3,917 | +0.01(+0.22%) |
Mar 03, 2020 | 4.550 | 4.610 | 4.490 | 4.490 | 3,442 | +0.04(+0.87%) |