Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.350 | 4.360 | 4.140 | 4.350 | 215,300 | -0.03(-0.68%) |
May 28, 2020 | 4.470 | 4.570 | 4.350 | 4.380 | 233,667 | -0.02(-0.45%) |
May 27, 2020 | 4.110 | 4.440 | 4.020 | 4.400 | 237,039 | +0.35(+8.64%) |
May 26, 2020 | 4.300 | 4.330 | 4.030 | 4.050 | 427,090 | -0.09(-2.17%) |
May 22, 2020 | 4.210 | 4.270 | 4.100 | 4.140 | 169,700 | -0.07(-1.66%) |
May 21, 2020 | 4.180 | 4.340 | 4.150 | 4.210 | 143,180 | +0.01(+0.24%) |
May 20, 2020 | 4.300 | 4.380 | 4.130 | 4.200 | 368,550 | -0.02(-0.47%) |
May 19, 2020 | 4.050 | 4.380 | 3.980 | 4.220 | 300,069 | +0.16(+3.94%) |
May 18, 2020 | 3.930 | 4.060 | 3.870 | 4.060 | 454,609 | +0.27(+7.12%) |
May 15, 2020 | 3.920 | 3.980 | 3.770 | 3.790 | 318,000 | -0.14(-3.56%) |
May 14, 2020 | 3.880 | 4.015 | 3.800 | 3.930 | 681,421 | -0.05(-1.26%) |
May 13, 2020 | 4.080 | 4.090 | 3.870 | 3.980 | 543,963 | -0.11(-2.69%) |
May 12, 2020 | 4.000 | 4.280 | 4.000 | 4.090 | 394,093 | +0.16(+4.07%) |
May 11, 2020 | 4.020 | 4.150 | 3.890 | 3.930 | 472,643 | -0.13(-3.20%) |
May 08, 2020 | 4.080 | 4.230 | 4.030 | 4.060 | 391,400 | +0.02(+0.50%) |
May 07, 2020 | 3.960 | 4.290 | 3.875 | 4.040 | 595,958 | +0.19(+4.94%) |
May 06, 2020 | 4.180 | 4.275 | 3.710 | 3.850 | 707,929 | -0.27(-6.55%) |
May 05, 2020 | 4.220 | 4.478 | 4.070 | 4.120 | 360,699 | -0.08(-1.90%) |
May 04, 2020 | 4.590 | 4.790 | 4.190 | 4.200 | 338,760 | -0.46(-9.97%) |
May 01, 2020 | 4.610 | 4.810 | 4.105 | 4.665 | 900,200 | -0.46(-9.06%) |
Apr 30, 2020 | 5.250 | 5.630 | 5.090 | 5.130 | 482,917 | -0.04(-0.77%) |
Apr 29, 2020 | 5.040 | 5.210 | 4.970 | 5.170 | 435,635 | +0.25(+5.08%) |
Apr 28, 2020 | 5.090 | 5.100 | 4.780 | 4.920 | 354,049 | -0.04(-0.81%) |
Apr 27, 2020 | 4.690 | 5.150 | 4.570 | 4.960 | 570,780 | +0.30(+6.44%) |
Apr 24, 2020 | 4.490 | 4.670 | 4.350 | 4.660 | 201,700 | +0.18(+4.02%) |
Apr 23, 2020 | 4.390 | 4.637 | 4.350 | 4.480 | 343,687 | +0.10(+2.28%) |
Apr 22, 2020 | 4.300 | 4.530 | 4.240 | 4.380 | 255,941 | +0.15(+3.55%) |
Apr 21, 2020 | 4.290 | 4.350 | 4.110 | 4.230 | 187,830 | -0.19(-4.30%) |
Apr 20, 2020 | 4.260 | 4.470 | 4.100 | 4.420 | 313,157 | +0.10(+2.31%) |
Apr 17, 2020 | 3.860 | 4.320 | 3.850 | 4.320 | 370,800 | +0.58(+15.51%) |
Apr 16, 2020 | 3.570 | 3.860 | 3.570 | 3.740 | 389,464 | +0.18(+5.06%) |
Apr 15, 2020 | 3.570 | 3.780 | 3.370 | 3.560 | 468,910 | -0.14(-3.78%) |
Apr 14, 2020 | 3.670 | 3.960 | 3.480 | 3.700 | 547,628 | +0.05(+1.37%) |
Apr 13, 2020 | 3.980 | 4.000 | 3.640 | 3.650 | 225,204 | -0.36(-8.98%) |
Apr 09, 2020 | 4.090 | 4.120 | 3.900 | 4.010 | 411,200 | +0.06(+1.52%) |
Apr 08, 2020 | 3.930 | 4.070 | 3.775 | 3.950 | 356,030 | +0.07(+1.80%) |
Apr 07, 2020 | 3.910 | 4.105 | 3.500 | 3.880 | 745,595 | +0.09(+2.37%) |
Apr 06, 2020 | 3.420 | 3.860 | 3.360 | 3.790 | 336,022 | +0.50(+15.20%) |
Apr 03, 2020 | 3.150 | 3.330 | 3.100 | 3.290 | 303,000 | +0.17(+5.45%) |
Apr 02, 2020 | 3.090 | 3.380 | 2.990 | 3.120 | 424,253 | -0.03(-0.95%) |
Apr 01, 2020 | 3.380 | 3.420 | 3.030 | 3.150 | 396,847 | -0.35(-10.00%) |
Mar 31, 2020 | 3.410 | 3.530 | 3.310 | 3.500 | 600,522 | +0.08(+2.34%) |
Mar 30, 2020 | 3.430 | 3.430 | 3.210 | 3.420 | 210,267 | +0.00(+0.00%) |
Mar 27, 2020 | 3.520 | 3.565 | 3.270 | 3.420 | 513,800 | -0.24(-6.56%) |
Mar 26, 2020 | 3.470 | 3.680 | 3.420 | 3.660 | 592,288 | +0.25(+7.33%) |
Mar 25, 2020 | 3.020 | 3.575 | 2.990 | 3.410 | 1,054,492 | +0.39(+12.91%) |
Mar 24, 2020 | 2.790 | 3.050 | 2.790 | 3.020 | 477,759 | +0.39(+14.83%) |
Mar 23, 2020 | 2.600 | 2.840 | 2.480 | 2.630 | 754,350 | +0.05(+1.94%) |
Mar 20, 2020 | 2.390 | 2.760 | 2.290 | 2.580 | 807,600 | +0.20(+8.40%) |
Mar 19, 2020 | 2.320 | 2.560 | 2.210 | 2.380 | 344,359 | +0.02(+0.85%) |
Mar 18, 2020 | 2.200 | 2.520 | 2.020 | 2.360 | 459,078 | +0.01(+0.43%) |
Mar 17, 2020 | 2.240 | 2.360 | 2.010 | 2.350 | 760,597 | +0.15(+6.82%) |
Mar 16, 2020 | 2.000 | 2.490 | 1.980 | 2.200 | 629,780 | -0.14(-5.98%) |
Mar 13, 2020 | 1.900 | 2.350 | 1.850 | 2.340 | 813,200 | +0.41(+21.24%) |
Mar 12, 2020 | 2.050 | 2.110 | 1.870 | 1.930 | 806,055 | -0.30(-13.45%) |
Mar 11, 2020 | 2.340 | 2.470 | 2.180 | 2.230 | 720,689 | -0.17(-7.08%) |
Mar 10, 2020 | 2.780 | 2.780 | 2.340 | 2.400 | 970,247 | -0.24(-9.09%) |
Mar 09, 2020 | 2.800 | 2.880 | 2.470 | 2.640 | 534,886 | -0.36(-12.00%) |
Mar 06, 2020 | 3.100 | 3.160 | 2.920 | 3.000 | 749,900 | -0.21(-6.54%) |
Mar 05, 2020 | 3.320 | 3.360 | 3.200 | 3.210 | 411,887 | -0.24(-6.96%) |
Mar 04, 2020 | 3.400 | 3.450 | 3.150 | 3.450 | 349,862 | +0.12(+3.60%) |
Mar 03, 2020 | 3.370 | 3.470 | 3.200 | 3.330 | 484,252 | -0.04(-1.19%) |