Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.746 | 3.749 | 3.693 | 3.749 | 114,793 | +0.01(+0.26%) |
May 28, 2020 | 3.732 | 3.765 | 3.726 | 3.739 | 131,657 | +0.00(+0.00%) |
May 27, 2020 | 3.746 | 3.752 | 3.706 | 3.739 | 193,622 | +0.00(+0.09%) |
May 26, 2020 | 3.792 | 3.792 | 3.726 | 3.736 | 186,653 | +0.03(+0.80%) |
May 22, 2020 | 3.732 | 3.739 | 3.700 | 3.706 | 79,460 | -0.03(-0.88%) |
May 21, 2020 | 3.752 | 3.759 | 3.732 | 3.739 | 53,077 | -0.03(-0.87%) |
May 20, 2020 | 3.726 | 3.772 | 3.726 | 3.772 | 67,359 | +0.06(+1.60%) |
May 19, 2020 | 3.660 | 3.752 | 3.653 | 3.713 | 122,102 | +0.04(+1.21%) |
May 18, 2020 | 3.673 | 3.693 | 3.640 | 3.668 | 62,127 | +0.10(+2.82%) |
May 15, 2020 | 3.535 | 3.581 | 3.535 | 3.568 | 77,792 | +0.00(+0.00%) |
May 14, 2020 | 3.528 | 3.574 | 3.495 | 3.568 | 98,847 | -0.01(-0.18%) |
May 13, 2020 | 3.667 | 3.700 | 3.568 | 3.574 | 180,243 | -0.09(-2.52%) |
May 12, 2020 | 3.719 | 3.732 | 3.667 | 3.667 | 48,780 | -0.06(-1.59%) |
May 11, 2020 | 3.713 | 3.746 | 3.695 | 3.726 | 126,575 | +0.02(+0.53%) |
May 08, 2020 | 3.706 | 3.732 | 3.693 | 3.706 | 53,226 | +0.01(+0.18%) |
May 07, 2020 | 3.713 | 3.713 | 3.673 | 3.700 | 83,055 | +0.02(+0.54%) |
May 06, 2020 | 3.686 | 3.772 | 3.640 | 3.680 | 268,761 | +0.01(+0.18%) |
May 05, 2020 | 3.719 | 3.732 | 3.660 | 3.673 | 188,401 | +0.02(+0.54%) |
May 04, 2020 | 3.601 | 3.660 | 3.561 | 3.653 | 200,927 | +0.02(+0.54%) |
May 01, 2020 | 3.673 | 3.673 | 3.594 | 3.634 | 55,804 | -0.10(-2.65%) |
Apr 30, 2020 | 3.713 | 3.752 | 3.673 | 3.732 | 173,275 | +0.02(+0.53%) |
Apr 29, 2020 | 3.634 | 3.732 | 3.620 | 3.713 | 181,124 | +0.11(+3.11%) |
Apr 28, 2020 | 3.601 | 3.652 | 3.601 | 3.601 | 66,241 | +0.01(+0.18%) |
Apr 27, 2020 | 3.594 | 3.601 | 3.581 | 3.594 | 131,267 | +0.03(+0.93%) |
Apr 24, 2020 | 3.561 | 3.568 | 3.548 | 3.561 | 32,754 | +0.03(+0.93%) |
Apr 23, 2020 | 3.541 | 3.564 | 3.528 | 3.528 | 67,906 | +0.00(+0.00%) |
Apr 22, 2020 | 3.508 | 3.561 | 3.508 | 3.528 | 202,439 | +0.01(+0.38%) |
Apr 21, 2020 | 3.541 | 3.546 | 3.462 | 3.515 | 138,737 | -0.09(-2.56%) |
Apr 20, 2020 | 3.548 | 3.640 | 3.535 | 3.607 | 101,280 | +0.03(+0.74%) |
Apr 17, 2020 | 3.614 | 3.627 | 3.568 | 3.581 | 60,656 | +0.03(+0.93%) |
Apr 16, 2020 | 3.574 | 3.578 | 3.528 | 3.548 | 70,416 | -0.03(-0.92%) |
Apr 15, 2020 | 3.607 | 3.607 | 3.561 | 3.581 | 119,504 | -0.08(-2.16%) |
Apr 14, 2020 | 3.601 | 3.680 | 3.568 | 3.660 | 133,247 | +0.09(+2.59%) |
Apr 13, 2020 | 3.620 | 3.620 | 3.554 | 3.568 | 184,010 | -0.03(-0.92%) |
Apr 09, 2020 | 3.541 | 3.623 | 3.541 | 3.601 | 112,821 | +0.08(+2.25%) |
Apr 08, 2020 | 3.462 | 3.521 | 3.442 | 3.521 | 111,413 | +0.10(+2.89%) |
Apr 07, 2020 | 3.416 | 3.502 | 3.416 | 3.423 | 167,491 | +0.08(+2.37%) |
Apr 06, 2020 | 3.185 | 3.357 | 3.185 | 3.343 | 184,783 | +0.18(+5.62%) |
Apr 03, 2020 | 3.192 | 3.218 | 3.140 | 3.165 | 53,832 | -0.05(-1.44%) |
Apr 02, 2020 | 3.152 | 3.264 | 3.152 | 3.212 | 101,198 | +0.03(+0.83%) |
Apr 01, 2020 | 3.218 | 3.277 | 3.146 | 3.185 | 148,393 | -0.15(-4.55%) |
Mar 31, 2020 | 3.462 | 3.468 | 3.324 | 3.337 | 388,132 | +0.02(+0.60%) |
Mar 30, 2020 | 3.284 | 3.350 | 3.230 | 3.317 | 164,035 | +0.01(+0.20%) |
Mar 27, 2020 | 3.198 | 3.363 | 3.198 | 3.310 | 175,298 | -0.05(-1.38%) |
Mar 26, 2020 | 3.192 | 3.403 | 3.179 | 3.357 | 308,535 | +0.16(+4.95%) |
Mar 25, 2020 | 2.961 | 3.264 | 2.958 | 3.198 | 236,943 | +0.23(+7.78%) |
Mar 24, 2020 | 2.770 | 2.994 | 2.766 | 2.968 | 167,781 | +0.33(+12.50%) |
Mar 23, 2020 | 2.743 | 2.796 | 2.625 | 2.638 | 321,642 | -0.15(-5.21%) |
Mar 20, 2020 | 2.697 | 2.941 | 2.697 | 2.783 | 177,118 | +0.01(+0.24%) |
Mar 19, 2020 | 2.506 | 2.822 | 2.506 | 2.776 | 269,534 | +0.15(+5.51%) |
Mar 18, 2020 | 2.836 | 2.875 | 2.307 | 2.631 | 757,300 | -0.38(-12.69%) |
Mar 17, 2020 | 2.974 | 3.040 | 2.888 | 3.014 | 258,434 | +0.06(+2.01%) |
Mar 16, 2020 | 2.565 | 3.086 | 2.552 | 2.954 | 265,743 | -0.25(-7.82%) |
Mar 13, 2020 | 3.199 | 3.249 | 3.059 | 3.205 | 235,730 | +0.20(+6.55%) |
Mar 12, 2020 | 3.319 | 3.637 | 2.957 | 3.008 | 510,237 | -0.45(-12.89%) |
Mar 11, 2020 | 3.682 | 3.682 | 3.427 | 3.453 | 121,568 | -0.27(-7.34%) |
Mar 10, 2020 | 3.682 | 3.738 | 3.625 | 3.726 | 118,431 | +0.11(+2.99%) |
Mar 09, 2020 | 3.688 | 3.714 | 3.599 | 3.618 | 222,137 | -0.27(-7.03%) |
Mar 06, 2020 | 3.841 | 3.892 | 3.828 | 3.892 | 138,072 | -0.06(-1.45%) |
Mar 05, 2020 | 4.032 | 4.032 | 3.892 | 3.949 | 219,108 | -0.13(-3.12%) |
Mar 04, 2020 | 4.006 | 4.101 | 3.993 | 4.076 | 194,307 | +0.10(+2.56%) |
Mar 03, 2020 | 4.006 | 4.063 | 3.955 | 3.974 | 182,009 | -0.01(-0.16%) |