Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.300 | 4.360 | 4.140 | 4.280 | 4,444,800 | +0.01(+0.23%) |
May 28, 2020 | 4.350 | 4.390 | 4.260 | 4.270 | 2,596,735 | -0.14(-3.17%) |
May 27, 2020 | 4.420 | 4.440 | 4.300 | 4.410 | 2,909,282 | +0.18(+4.26%) |
May 26, 2020 | 4.150 | 4.420 | 4.150 | 4.230 | 3,711,109 | +0.32(+8.18%) |
May 22, 2020 | 3.960 | 4.000 | 3.880 | 3.910 | 3,048,900 | -0.01(-0.26%) |
May 21, 2020 | 3.990 | 4.050 | 3.885 | 3.920 | 3,309,630 | -0.05(-1.26%) |
May 20, 2020 | 3.900 | 3.995 | 3.860 | 3.970 | 3,462,301 | +0.14(+3.66%) |
May 19, 2020 | 3.880 | 4.010 | 3.820 | 3.830 | 3,548,142 | -0.02(-0.52%) |
May 18, 2020 | 4.020 | 4.080 | 3.830 | 3.850 | 4,786,531 | -0.04(-1.03%) |
May 15, 2020 | 3.940 | 4.005 | 3.772 | 3.890 | 3,104,400 | -0.08(-2.02%) |
May 14, 2020 | 3.820 | 3.970 | 3.680 | 3.970 | 6,215,521 | +0.10(+2.58%) |
May 13, 2020 | 3.550 | 3.870 | 3.490 | 3.870 | 5,716,573 | +0.37(+10.57%) |
May 12, 2020 | 3.600 | 3.690 | 3.490 | 3.500 | 4,143,369 | -0.06(-1.69%) |
May 11, 2020 | 3.510 | 3.740 | 3.490 | 3.560 | 5,367,871 | +0.24(+7.23%) |
May 08, 2020 | 3.210 | 3.320 | 3.160 | 3.320 | 4,662,300 | +0.15(+4.73%) |
May 07, 2020 | 3.250 | 3.350 | 3.140 | 3.170 | 3,757,606 | -0.05(-1.55%) |
May 06, 2020 | 3.310 | 3.330 | 3.180 | 3.220 | 3,031,124 | -0.09(-2.72%) |
May 05, 2020 | 3.470 | 3.520 | 3.280 | 3.310 | 2,113,547 | -0.02(-0.60%) |
May 04, 2020 | 3.400 | 3.420 | 3.270 | 3.330 | 2,565,062 | -0.11(-3.20%) |
May 01, 2020 | 3.510 | 3.610 | 3.375 | 3.440 | 1,565,600 | -0.14(-3.91%) |
Apr 30, 2020 | 3.660 | 3.670 | 3.541 | 3.580 | 4,222,592 | -0.25(-6.53%) |
Apr 29, 2020 | 3.680 | 3.880 | 3.665 | 3.830 | 4,309,784 | +0.14(+3.79%) |
Apr 28, 2020 | 3.750 | 3.780 | 3.605 | 3.690 | 4,146,875 | +0.08(+2.22%) |
Apr 27, 2020 | 3.410 | 3.620 | 3.330 | 3.610 | 3,445,791 | +0.31(+9.39%) |
Apr 24, 2020 | 3.380 | 3.405 | 3.075 | 3.300 | 5,427,200 | -0.23(-6.52%) |
Apr 23, 2020 | 3.670 | 3.710 | 3.430 | 3.530 | 2,383,705 | -0.07(-1.94%) |
Apr 22, 2020 | 3.580 | 3.665 | 3.540 | 3.600 | 2,288,511 | +0.14(+4.05%) |
Apr 21, 2020 | 3.500 | 3.545 | 3.380 | 3.460 | 1,500,689 | -0.13(-3.62%) |
Apr 20, 2020 | 3.540 | 3.630 | 3.480 | 3.590 | 2,360,389 | -0.03(-0.83%) |
Apr 17, 2020 | 3.760 | 3.780 | 3.550 | 3.620 | 3,263,400 | -0.05(-1.36%) |
Apr 16, 2020 | 3.600 | 3.720 | 3.570 | 3.670 | 3,240,885 | +0.05(+1.38%) |
Apr 15, 2020 | 3.540 | 3.710 | 3.480 | 3.620 | 3,114,778 | -0.01(-0.28%) |
Apr 14, 2020 | 3.520 | 3.670 | 3.470 | 3.630 | 3,591,450 | +0.17(+4.91%) |
Apr 13, 2020 | 3.490 | 3.490 | 3.340 | 3.460 | 2,910,153 | -0.10(-2.81%) |
Apr 09, 2020 | 3.460 | 3.720 | 3.440 | 3.560 | 3,584,000 | +0.21(+6.27%) |
Apr 08, 2020 | 3.320 | 3.435 | 3.260 | 3.350 | 4,656,436 | -0.01(-0.30%) |
Apr 07, 2020 | 3.780 | 3.810 | 3.300 | 3.360 | 5,557,545 | +0.05(+1.51%) |
Apr 06, 2020 | 3.080 | 3.370 | 3.060 | 3.310 | 5,824,260 | +0.45(+15.73%) |
Apr 03, 2020 | 3.120 | 3.145 | 2.810 | 2.860 | 4,920,400 | -0.23(-7.44%) |
Apr 02, 2020 | 3.030 | 3.150 | 3.000 | 3.090 | 4,565,999 | +0.13(+4.39%) |
Apr 01, 2020 | 2.730 | 3.045 | 2.720 | 2.960 | 5,288,642 | +0.06(+2.07%) |
Mar 31, 2020 | 2.830 | 3.030 | 2.790 | 2.900 | 5,407,591 | +0.07(+2.47%) |
Mar 30, 2020 | 2.950 | 2.985 | 2.800 | 2.830 | 4,624,248 | -0.14(-4.71%) |
Mar 27, 2020 | 2.970 | 3.015 | 2.900 | 2.970 | 4,924,200 | -0.22(-6.90%) |
Mar 26, 2020 | 3.370 | 3.430 | 3.050 | 3.190 | 6,543,148 | +0.03(+0.95%) |
Mar 25, 2020 | 2.950 | 3.305 | 2.870 | 3.160 | 7,884,398 | +0.16(+5.33%) |
Mar 24, 2020 | 3.060 | 3.120 | 2.885 | 3.000 | 5,733,424 | +0.15(+5.26%) |
Mar 23, 2020 | 2.700 | 2.890 | 2.630 | 2.850 | 8,586,433 | +0.09(+3.26%) |
Mar 20, 2020 | 3.100 | 3.150 | 2.760 | 2.760 | 8,932,700 | -0.13(-4.50%) |
Mar 19, 2020 | 2.470 | 3.120 | 2.335 | 2.890 | 5,323,390 | +0.32(+12.45%) |
Mar 18, 2020 | 2.580 | 2.690 | 2.270 | 2.570 | 5,682,593 | -0.44(-14.62%) |
Mar 17, 2020 | 2.800 | 3.120 | 2.590 | 3.010 | 9,769,479 | +0.32(+11.90%) |
Mar 16, 2020 | 3.020 | 3.090 | 2.680 | 2.690 | 4,827,288 | -0.78(-22.48%) |
Mar 13, 2020 | 3.850 | 3.850 | 3.130 | 3.470 | 8,435,800 | +0.20(+6.12%) |
Mar 12, 2020 | 3.320 | 3.540 | 3.130 | 3.270 | 6,825,188 | -0.68(-17.22%) |
Mar 11, 2020 | 4.320 | 4.350 | 3.860 | 3.950 | 7,691,420 | -0.55(-12.22%) |
Mar 10, 2020 | 4.410 | 4.500 | 4.235 | 4.500 | 4,998,302 | +0.26(+6.13%) |
Mar 09, 2020 | 4.430 | 5.050 | 4.170 | 4.240 | 6,356,471 | -0.81(-16.04%) |
Mar 06, 2020 | 5.190 | 5.345 | 4.940 | 5.050 | 6,909,800 | -0.48(-8.68%) |
Mar 05, 2020 | 5.610 | 5.710 | 5.380 | 5.530 | 11,413,958 | -0.33(-5.63%) |
Mar 04, 2020 | 5.910 | 5.950 | 5.720 | 5.860 | 5,019,144 | +0.03(+0.51%) |
Mar 03, 2020 | 6.020 | 6.140 | 5.810 | 5.830 | 5,099,687 | -0.45(-7.17%) |