Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.250 | 4.340 | 4.120 | 4.320 | 227,744 | +0.10(+2.37%) |
May 28, 2020 | 4.360 | 4.400 | 4.220 | 4.220 | 140,733 | -0.13(-2.99%) |
May 27, 2020 | 4.480 | 4.480 | 4.200 | 4.350 | 231,835 | -0.08(-1.81%) |
May 26, 2020 | 4.660 | 4.660 | 4.400 | 4.430 | 202,136 | -0.16(-3.49%) |
May 25, 2020 | 4.580 | 4.690 | 4.540 | 4.590 | 102,478 | +0.06(+1.32%) |
May 22, 2020 | 4.440 | 4.530 | 4.310 | 4.530 | 222,991 | +0.08(+1.80%) |
May 21, 2020 | 4.290 | 4.450 | 4.120 | 4.450 | 314,043 | +0.13(+3.01%) |
May 20, 2020 | 4.430 | 4.430 | 4.210 | 4.320 | 209,726 | -0.07(-1.59%) |
May 19, 2020 | 4.480 | 4.580 | 4.310 | 4.390 | 194,978 | -0.03(-0.68%) |
May 15, 2020 | 4.420 | 4.420 | 4.420 | 0 | +0.03(+0.68%) | |
May 14, 2020 | 4.580 | 4.650 | 4.390 | 4.390 | 276,961 | -0.12(-2.66%) |
May 13, 2020 | 4.650 | 4.680 | 4.280 | 4.510 | 395,985 | -0.09(-1.96%) |
May 12, 2020 | 4.940 | 4.940 | 4.550 | 4.600 | 548,624 | -0.29(-5.93%) |
May 11, 2020 | 4.500 | 4.930 | 4.470 | 4.890 | 731,500 | +0.41(+9.15%) |
May 08, 2020 | 4.400 | 4.500 | 4.280 | 4.480 | 380,275 | +0.16(+3.70%) |
May 07, 2020 | 4.260 | 4.400 | 4.100 | 4.320 | 253,989 | +0.05(+1.17%) |
May 06, 2020 | 4.090 | 4.290 | 4.020 | 4.270 | 291,742 | +0.25(+6.22%) |
May 05, 2020 | 4.070 | 4.230 | 4.000 | 4.020 | 261,720 | +0.12(+3.08%) |
May 04, 2020 | 3.820 | 4.170 | 3.810 | 3.900 | 310,916 | +0.05(+1.30%) |
May 01, 2020 | 3.960 | 4.040 | 3.720 | 3.850 | 199,867 | -0.05(-1.28%) |
Apr 30, 2020 | 4.260 | 4.260 | 3.900 | 3.900 | 329,807 | -0.17(-4.18%) |
Apr 29, 2020 | 4.080 | 4.440 | 4.000 | 4.070 | 633,691 | +0.04(+0.99%) |
Apr 28, 2020 | 3.920 | 4.070 | 3.790 | 4.030 | 396,110 | +0.15(+3.87%) |
Apr 27, 2020 | 3.810 | 3.910 | 3.760 | 3.880 | 211,214 | +0.15(+4.02%) |
Apr 24, 2020 | 3.860 | 3.920 | 3.650 | 3.730 | 201,938 | -0.10(-2.61%) |
Apr 23, 2020 | 3.720 | 3.840 | 3.580 | 3.830 | 166,093 | +0.16(+4.36%) |
Apr 22, 2020 | 3.620 | 3.840 | 3.570 | 3.670 | 158,956 | +0.08(+2.23%) |
Apr 21, 2020 | 3.610 | 3.620 | 3.530 | 3.590 | 110,965 | +0.06(+1.70%) |
Apr 20, 2020 | 3.460 | 3.680 | 3.450 | 3.530 | 377,736 | +0.07(+2.02%) |
Apr 17, 2020 | 3.570 | 3.570 | 3.410 | 3.460 | 122,019 | -0.08(-2.26%) |
Apr 16, 2020 | 3.600 | 3.780 | 3.420 | 3.540 | 298,260 | -0.07(-1.94%) |
Apr 15, 2020 | 3.530 | 3.620 | 3.300 | 3.610 | 139,713 | +0.04(+1.12%) |
Apr 14, 2020 | 3.590 | 3.650 | 3.250 | 3.570 | 287,315 | +0.02(+0.56%) |
Apr 13, 2020 | 3.680 | 3.800 | 3.350 | 3.550 | 332,522 | -0.15(-4.05%) |
Apr 09, 2020 | 3.700 | 3.700 | 3.700 | 0 | -0.27(-6.80%) | |
Apr 08, 2020 | 4.300 | 4.300 | 3.750 | 3.970 | 412,620 | -0.17(-4.11%) |
Apr 07, 2020 | 4.390 | 4.650 | 4.020 | 4.140 | 802,053 | -0.09(-2.13%) |
Apr 06, 2020 | 3.840 | 4.340 | 3.750 | 4.230 | 645,576 | +0.61(+16.85%) |
Apr 03, 2020 | 3.440 | 3.650 | 3.250 | 3.620 | 288,522 | +0.25(+7.42%) |
Apr 02, 2020 | 3.450 | 3.560 | 3.370 | 3.370 | 228,959 | -0.07(-2.03%) |
Apr 01, 2020 | 3.450 | 3.480 | 3.290 | 3.440 | 153,515 | +0.00(+0.00%) |
Mar 31, 2020 | 3.220 | 3.480 | 3.220 | 3.440 | 250,546 | +0.23(+7.17%) |
Mar 30, 2020 | 3.130 | 3.280 | 2.950 | 3.210 | 82,340 | +0.11(+3.55%) |
Mar 27, 2020 | 3.340 | 3.350 | 3.090 | 3.100 | 173,384 | -0.23(-6.91%) |
Mar 26, 2020 | 3.180 | 3.350 | 3.170 | 3.330 | 327,341 | +0.28(+9.18%) |
Mar 25, 2020 | 3.030 | 3.190 | 2.870 | 3.050 | 339,067 | +0.13(+4.45%) |
Mar 24, 2020 | 3.170 | 3.170 | 2.830 | 2.920 | 256,748 | -0.10(-3.31%) |
Mar 23, 2020 | 2.950 | 3.180 | 2.690 | 3.020 | 549,827 | +0.39(+14.83%) |
Mar 20, 2020 | 2.880 | 2.880 | 2.390 | 2.630 | 544,631 | -0.36(-12.04%) |
Mar 19, 2020 | 3.420 | 3.940 | 2.580 | 2.990 | 1,017,121 | -0.11(-3.55%) |
Mar 18, 2020 | 2.990 | 3.330 | 2.880 | 3.100 | 1,062,217 | +0.53(+20.62%) |
Mar 17, 2020 | 2.640 | 2.940 | 2.210 | 2.570 | 491,934 | +0.38(+17.35%) |
Mar 16, 2020 | 1.660 | 2.260 | 1.490 | 2.190 | 247,535 | +0.29(+15.26%) |
Mar 13, 2020 | 2.090 | 2.090 | 1.750 | 1.900 | 109,441 | -0.07(-3.55%) |
Mar 12, 2020 | 2.150 | 2.150 | 1.660 | 1.970 | 194,563 | -0.24(-10.86%) |
Mar 11, 2020 | 2.410 | 2.410 | 2.180 | 2.210 | 98,590 | -0.03(-1.34%) |
Mar 10, 2020 | 2.420 | 2.460 | 2.180 | 2.240 | 50,620 | -0.09(-3.86%) |
Mar 09, 2020 | 2.390 | 2.450 | 2.250 | 2.330 | 77,070 | -0.17(-6.80%) |
Mar 06, 2020 | 2.590 | 2.590 | 2.400 | 2.500 | 186,587 | -0.11(-4.21%) |
Mar 05, 2020 | 2.790 | 2.790 | 2.590 | 2.610 | 72,716 | -0.11(-4.04%) |
Mar 04, 2020 | 2.730 | 2.780 | 2.700 | 2.720 | 100,581 | +0.07(+2.64%) |
Mar 03, 2020 | 2.840 | 2.840 | 2.540 | 2.650 | 296,328 | +0.07(+2.71%) |