Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.990 | 4.050 | 3.990 | 4.050 | 8,100 | +0.05(+1.25%) |
May 28, 2020 | 4.070 | 4.075 | 4.000 | 4.000 | 4,641 | -0.12(-2.92%) |
May 27, 2020 | 4.135 | 4.135 | 4.120 | 4.120 | 1,012 | -0.16(-3.73%) |
May 26, 2020 | 4.400 | 4.400 | 4.280 | 4.280 | 20,213 | +0.05(+1.18%) |
May 22, 2020 | 4.230 | 4.230 | 4.230 | 4.230 | 5,000 | +0.12(+2.92%) |
May 21, 2020 | 4.110 | 4.110 | 4.110 | 30 | +0.00(+0.00%) | |
May 20, 2020 | 4.058 | 4.110 | 4.058 | 4.110 | 1,510 | -0.04(-0.96%) |
May 19, 2020 | 4.150 | 4.150 | 4.150 | 1 | +0.00(+0.00%) | |
May 18, 2020 | 4.400 | 4.400 | 4.150 | 4.150 | 409 | +0.09(+2.26%) |
May 15, 2020 | 4.060 | 4.060 | 4.058 | 4.058 | 600 | +0.24(+6.19%) |
May 14, 2020 | 3.750 | 3.822 | 3.550 | 3.822 | 4,491 | -0.08(-2.00%) |
May 13, 2020 | 3.970 | 3.970 | 3.900 | 3.900 | 1,753 | -0.10(-2.62%) |
May 12, 2020 | 3.991 | 4.005 | 3.991 | 4.005 | 585 | -0.12(-2.79%) |
May 11, 2020 | 4.127 | 4.127 | 4.100 | 4.120 | 4,442 | -0.09(-2.14%) |
May 08, 2020 | 4.210 | 4.210 | 4.210 | 4.210 | 4,000 | -0.03(-0.71%) |
May 07, 2020 | 4.226 | 4.240 | 4.210 | 4.240 | 2,185 | -0.04(-0.93%) |
May 06, 2020 | 4.260 | 4.280 | 4.260 | 4.280 | 3,017 | +0.11(+2.53%) |
May 05, 2020 | 4.175 | 4.175 | 4.175 | 4.175 | 101 | +0.03(+0.83%) |
May 04, 2020 | 4.170 | 4.170 | 4.140 | 4.140 | 3,778 | -0.43(-9.36%) |
May 01, 2020 | 4.567 | 4.567 | 4.567 | 67 | +0.00(+0.00%) | |
Apr 30, 2020 | 4.567 | 4.567 | 4.567 | 2 | +0.00(+0.00%) | |
Apr 29, 2020 | 4.634 | 4.634 | 4.567 | 4.567 | 4,250 | -0.23(-4.85%) |
Apr 28, 2020 | 4.800 | 4.800 | 4.800 | 83 | +0.00(+0.00%) | |
Apr 27, 2020 | 4.750 | 4.803 | 4.750 | 4.800 | 1,550 | +0.08(+1.69%) |
Apr 24, 2020 | 4.720 | 4.720 | 4.720 | 4.720 | 200 | +0.07(+1.56%) |
Apr 23, 2020 | 4.570 | 4.647 | 4.570 | 4.647 | 3,222 | +0.43(+10.13%) |
Apr 22, 2020 | 4.280 | 4.280 | 4.210 | 4.220 | 12,116 | -0.10(-2.20%) |
Apr 21, 2020 | 4.431 | 4.431 | 4.315 | 4.315 | 1,820 | -0.19(-4.32%) |
Apr 20, 2020 | 4.329 | 4.510 | 4.300 | 4.510 | 7,132 | +0.17(+3.92%) |
Apr 17, 2020 | 4.410 | 4.410 | 4.300 | 4.340 | 15,300 | +0.09(+2.12%) |
Apr 16, 2020 | 4.180 | 4.270 | 4.180 | 4.250 | 40,489 | +0.11(+2.74%) |
Apr 15, 2020 | 4.260 | 4.260 | 4.137 | 4.137 | 2,580 | -0.30(-6.83%) |
Apr 14, 2020 | 4.500 | 4.500 | 4.440 | 4.440 | 9,800 | -0.08(-1.86%) |
Apr 13, 2020 | 4.535 | 4.620 | 4.480 | 4.524 | 11,380 | -0.06(-1.23%) |
Apr 09, 2020 | 4.765 | 4.765 | 4.580 | 4.580 | 3,600 | -0.05(-1.12%) |
Apr 08, 2020 | 4.291 | 4.632 | 4.291 | 4.632 | 203,200 | +0.22(+4.92%) |
Apr 07, 2020 | 4.060 | 4.447 | 4.060 | 4.415 | 3,501 | +0.62(+16.44%) |
Apr 06, 2020 | 3.780 | 3.885 | 3.780 | 3.792 | 2,198 | +0.17(+4.74%) |
Apr 03, 2020 | 3.720 | 3.720 | 3.595 | 3.620 | 4,000 | -0.10(-2.69%) |
Apr 02, 2020 | 3.762 | 3.762 | 3.720 | 3.720 | 10,200 | -0.26(-6.53%) |
Apr 01, 2020 | 3.980 | 3.980 | 3.980 | 3.980 | 114 | -0.11(-2.69%) |
Mar 31, 2020 | 4.150 | 4.171 | 4.090 | 4.090 | 2,028 | -0.01(-0.24%) |
Mar 30, 2020 | 3.790 | 4.100 | 3.790 | 4.100 | 879 | +0.06(+1.49%) |
Mar 27, 2020 | 3.880 | 4.040 | 3.880 | 4.040 | 500 | -0.14(-3.26%) |
Mar 26, 2020 | 4.340 | 4.340 | 4.176 | 4.176 | 3,157 | +0.16(+3.88%) |
Mar 25, 2020 | 3.800 | 4.117 | 3.691 | 4.020 | 21,087 | +0.37(+10.12%) |
Mar 24, 2020 | 3.649 | 3.770 | 3.619 | 3.651 | 13,675 | +0.17(+4.75%) |
Mar 23, 2020 | 3.680 | 3.800 | 3.485 | 3.485 | 11,720 | -0.49(-12.22%) |
Mar 20, 2020 | 3.873 | 4.295 | 3.873 | 3.970 | 11,200 | +0.28(+7.52%) |
Mar 19, 2020 | 3.450 | 3.780 | 3.450 | 3.692 | 1,284 | +0.08(+2.28%) |
Mar 18, 2020 | 3.775 | 3.775 | 3.450 | 3.610 | 9,745 | -0.60(-14.25%) |
Mar 17, 2020 | 4.087 | 4.220 | 3.930 | 4.210 | 8,949 | +0.08(+1.94%) |
Mar 16, 2020 | 4.040 | 4.330 | 4.010 | 4.130 | 19,024 | -0.38(-8.43%) |
Mar 13, 2020 | 4.610 | 4.610 | 4.420 | 4.510 | 4,600 | +0.18(+4.16%) |
Mar 12, 2020 | 4.197 | 4.490 | 4.110 | 4.330 | 7,605 | -0.57(-11.63%) |
Mar 11, 2020 | 5.055 | 5.060 | 4.900 | 4.900 | 5,800 | -0.27(-5.22%) |
Mar 10, 2020 | 5.170 | 5.170 | 5.170 | 5.170 | 1,061 | -0.35(-6.30%) |
Mar 09, 2020 | 5.517 | 5.518 | 5.517 | 5.518 | 2,090 | -0.31(-5.36%) |
Mar 06, 2020 | 5.830 | 5.830 | 5.830 | 5.830 | 100 | -0.10(-1.69%) |
Mar 05, 2020 | 5.930 | 5.930 | 5.930 | 5.930 | 355 | -0.02(-0.34%) |
Mar 04, 2020 | 5.950 | 5.950 | 5.950 | 5.950 | 906 | +0.12(+2.11%) |
Mar 03, 2020 | 5.827 | 5.827 | 5.827 | 5.827 | 466 | +0.06(+1.13%) |