Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.660 | 3.680 | 3.630 | 3.680 | 963,200 | +0.04(+1.10%) |
May 28, 2020 | 3.630 | 3.660 | 3.620 | 3.640 | 696,066 | +0.02(+0.55%) |
May 27, 2020 | 3.610 | 3.630 | 3.560 | 3.620 | 1,813,365 | +0.02(+0.56%) |
May 26, 2020 | 3.590 | 3.660 | 3.590 | 3.600 | 1,144,324 | +0.02(+0.56%) |
May 22, 2020 | 3.530 | 3.600 | 3.520 | 3.580 | 651,300 | +0.05(+1.42%) |
May 21, 2020 | 3.510 | 3.550 | 3.500 | 3.530 | 571,442 | +0.00(+0.00%) |
May 20, 2020 | 3.480 | 3.550 | 3.480 | 3.530 | 1,250,556 | +0.01(+0.28%) |
May 19, 2020 | 3.490 | 3.550 | 3.490 | 3.520 | 1,018,435 | +0.01(+0.28%) |
May 18, 2020 | 3.500 | 3.550 | 3.490 | 3.510 | 1,308,515 | +0.05(+1.45%) |
May 15, 2020 | 3.470 | 3.490 | 3.450 | 3.460 | 754,100 | -0.01(-0.29%) |
May 14, 2020 | 3.450 | 3.480 | 3.420 | 3.470 | 679,419 | +0.00(+0.00%) |
May 13, 2020 | 3.560 | 3.570 | 3.460 | 3.470 | 968,654 | -0.09(-2.53%) |
May 12, 2020 | 3.550 | 3.587 | 3.540 | 3.560 | 675,571 | +0.00(+0.00%) |
May 11, 2020 | 3.560 | 3.580 | 3.520 | 3.560 | 862,928 | +0.00(+0.00%) |
May 08, 2020 | 3.550 | 3.570 | 3.530 | 3.560 | 674,800 | +0.03(+0.85%) |
May 07, 2020 | 3.520 | 3.540 | 3.510 | 3.530 | 902,198 | +0.02(+0.57%) |
May 06, 2020 | 3.530 | 3.560 | 3.510 | 3.510 | 807,382 | -0.03(-0.85%) |
May 05, 2020 | 3.550 | 3.580 | 3.531 | 3.540 | 1,065,654 | +0.00(+0.00%) |
May 04, 2020 | 3.530 | 3.540 | 3.490 | 3.540 | 494,745 | -0.02(-0.56%) |
May 01, 2020 | 3.460 | 3.560 | 3.450 | 3.560 | 1,256,200 | +0.03(+0.85%) |
Apr 30, 2020 | 3.540 | 3.540 | 3.490 | 3.530 | 927,978 | +0.03(+0.86%) |
Apr 29, 2020 | 3.460 | 3.520 | 3.460 | 3.500 | 957,587 | +0.06(+1.74%) |
Apr 28, 2020 | 3.450 | 3.480 | 3.430 | 3.440 | 728,807 | +0.02(+0.58%) |
Apr 27, 2020 | 3.430 | 3.458 | 3.410 | 3.420 | 671,866 | -0.01(-0.29%) |
Apr 24, 2020 | 3.440 | 3.465 | 3.420 | 3.430 | 705,200 | +0.00(+0.00%) |
Apr 23, 2020 | 3.430 | 3.460 | 3.410 | 3.430 | 544,939 | +0.03(+0.88%) |
Apr 22, 2020 | 3.420 | 3.450 | 3.390 | 3.400 | 648,776 | +0.02(+0.59%) |
Apr 21, 2020 | 3.370 | 3.430 | 3.370 | 3.380 | 370,792 | -0.03(-0.88%) |
Apr 20, 2020 | 3.450 | 3.470 | 3.390 | 3.410 | 1,226,186 | -0.06(-1.73%) |
Apr 17, 2020 | 3.520 | 3.540 | 3.470 | 3.470 | 870,400 | -0.03(-0.86%) |
Apr 16, 2020 | 3.480 | 3.520 | 3.440 | 3.500 | 1,071,952 | +0.02(+0.57%) |
Apr 15, 2020 | 3.550 | 3.560 | 3.470 | 3.480 | 697,528 | -0.10(-2.79%) |
Apr 14, 2020 | 3.550 | 3.610 | 3.540 | 3.580 | 818,977 | +0.07(+1.99%) |
Apr 13, 2020 | 3.520 | 3.580 | 3.485 | 3.510 | 720,456 | -0.02(-0.57%) |
Apr 09, 2020 | 3.530 | 3.600 | 3.480 | 3.530 | 1,214,400 | +0.08(+2.32%) |
Apr 08, 2020 | 3.400 | 3.530 | 3.385 | 3.450 | 922,295 | +0.06(+1.62%) |
Apr 07, 2020 | 3.390 | 3.480 | 3.380 | 3.395 | 1,122,114 | +0.06(+1.65%) |
Apr 06, 2020 | 3.370 | 3.400 | 3.290 | 3.340 | 1,021,843 | +0.04(+1.21%) |
Apr 03, 2020 | 3.330 | 3.360 | 3.280 | 3.300 | 938,100 | -0.03(-0.90%) |
Apr 02, 2020 | 3.300 | 3.420 | 3.300 | 3.330 | 734,612 | +0.00(+0.00%) |
Apr 01, 2020 | 3.300 | 3.360 | 3.280 | 3.330 | 1,286,665 | -0.05(-1.48%) |
Mar 31, 2020 | 3.390 | 3.450 | 3.375 | 3.380 | 1,734,665 | -0.01(-0.29%) |
Mar 30, 2020 | 3.340 | 3.430 | 3.330 | 3.390 | 785,433 | +0.01(+0.30%) |
Mar 27, 2020 | 3.340 | 3.500 | 3.280 | 3.380 | 1,152,100 | -0.05(-1.46%) |
Mar 26, 2020 | 3.330 | 3.460 | 3.330 | 3.430 | 1,375,087 | +0.10(+3.00%) |
Mar 25, 2020 | 3.290 | 3.460 | 3.250 | 3.330 | 1,562,678 | +0.08(+2.46%) |
Mar 24, 2020 | 3.120 | 3.340 | 3.120 | 3.250 | 1,234,156 | +0.25(+8.33%) |
Mar 23, 2020 | 3.030 | 3.080 | 2.920 | 3.000 | 4,005,528 | -0.26(-7.98%) |
Mar 20, 2020 | 3.170 | 3.400 | 3.160 | 3.260 | 2,081,700 | +0.18(+5.84%) |
Mar 19, 2020 | 2.610 | 3.200 | 2.600 | 3.080 | 2,640,534 | +0.17(+5.84%) |
Mar 18, 2020 | 3.250 | 3.270 | 2.910 | 2.910 | 3,376,499 | -0.56(-16.14%) |
Mar 17, 2020 | 3.340 | 3.490 | 3.320 | 3.470 | 1,575,072 | +0.12(+3.58%) |
Mar 16, 2020 | 3.330 | 3.467 | 3.030 | 3.350 | 1,654,596 | -0.37(-9.95%) |
Mar 13, 2020 | 3.760 | 3.829 | 3.640 | 3.720 | 1,691,300 | +0.14(+3.91%) |
Mar 12, 2020 | 3.600 | 3.810 | 3.360 | 3.580 | 2,644,448 | -0.38(-9.60%) |
Mar 11, 2020 | 4.070 | 4.090 | 3.930 | 3.960 | 1,731,168 | -0.12(-2.94%) |
Mar 10, 2020 | 4.100 | 4.120 | 4.020 | 4.080 | 1,522,343 | +0.04(+0.99%) |
Mar 09, 2020 | 4.100 | 4.140 | 4.020 | 4.040 | 1,894,898 | -0.18(-4.27%) |
Mar 06, 2020 | 4.130 | 4.240 | 4.120 | 4.220 | 2,736,300 | +0.06(+1.44%) |
Mar 05, 2020 | 4.200 | 4.220 | 4.150 | 4.160 | 941,770 | -0.08(-1.89%) |
Mar 04, 2020 | 4.220 | 4.250 | 4.200 | 4.240 | 801,509 | +0.05(+1.19%) |
Mar 03, 2020 | 4.240 | 4.240 | 4.170 | 4.190 | 930,074 | +0.01(+0.24%) |