Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.100 | 4.100 | 3.990 | 4.060 | 63,839 | -0.07(-1.69%) |
May 28, 2020 | 4.220 | 4.250 | 4.070 | 4.130 | 80,676 | -0.09(-2.13%) |
May 27, 2020 | 4.330 | 4.450 | 4.140 | 4.220 | 174,627 | -0.05(-1.17%) |
May 26, 2020 | 4.100 | 4.290 | 4.060 | 4.270 | 149,329 | +0.26(+6.48%) |
May 25, 2020 | 3.970 | 4.020 | 3.910 | 4.010 | 100,860 | +0.07(+1.78%) |
May 22, 2020 | 3.910 | 4.000 | 3.850 | 3.940 | 73,390 | +0.02(+0.51%) |
May 21, 2020 | 4.000 | 4.010 | 3.880 | 3.920 | 54,309 | -0.09(-2.24%) |
May 20, 2020 | 4.090 | 4.090 | 4.010 | 4.010 | 40,047 | +0.04(+1.01%) |
May 19, 2020 | 4.140 | 4.140 | 3.950 | 3.970 | 134,161 | +0.14(+3.66%) |
May 15, 2020 | 3.830 | 3.830 | 3.830 | 0 | -0.02(-0.52%) | |
May 14, 2020 | 3.790 | 3.930 | 3.660 | 3.850 | 241,622 | -0.02(-0.52%) |
May 13, 2020 | 4.070 | 4.080 | 3.800 | 3.870 | 292,757 | -0.23(-5.61%) |
May 12, 2020 | 4.260 | 4.280 | 4.030 | 4.100 | 232,985 | -0.15(-3.53%) |
May 11, 2020 | 4.340 | 4.360 | 4.240 | 4.250 | 128,623 | -0.09(-2.07%) |
May 08, 2020 | 4.390 | 4.450 | 4.330 | 4.340 | 56,395 | -0.02(-0.46%) |
May 07, 2020 | 4.440 | 4.490 | 4.360 | 4.360 | 61,195 | -0.04(-0.91%) |
May 06, 2020 | 4.400 | 4.480 | 4.320 | 4.400 | 67,436 | +0.00(+0.00%) |
May 05, 2020 | 4.500 | 4.570 | 4.370 | 4.400 | 145,061 | -0.03(-0.68%) |
May 04, 2020 | 4.410 | 4.500 | 4.370 | 4.430 | 63,196 | -0.07(-1.56%) |
May 01, 2020 | 4.580 | 4.580 | 4.420 | 4.500 | 237,700 | -0.17(-3.64%) |
Apr 30, 2020 | 4.830 | 4.830 | 4.630 | 4.670 | 165,879 | -0.16(-3.31%) |
Apr 29, 2020 | 4.750 | 4.890 | 4.720 | 4.830 | 312,772 | +0.17(+3.65%) |
Apr 28, 2020 | 4.630 | 4.720 | 4.620 | 4.660 | 115,750 | +0.10(+2.19%) |
Apr 27, 2020 | 4.530 | 4.590 | 4.490 | 4.560 | 134,197 | +0.05(+1.11%) |
Apr 24, 2020 | 4.450 | 4.530 | 4.430 | 4.510 | 75,560 | +0.07(+1.58%) |
Apr 23, 2020 | 4.550 | 4.580 | 4.420 | 4.440 | 136,293 | -0.10(-2.20%) |
Apr 22, 2020 | 4.580 | 4.620 | 4.510 | 4.540 | 145,157 | +0.02(+0.44%) |
Apr 21, 2020 | 4.520 | 4.590 | 4.480 | 4.520 | 219,522 | -0.07(-1.53%) |
Apr 20, 2020 | 4.620 | 4.690 | 4.540 | 4.590 | 130,391 | -0.09(-1.92%) |
Apr 17, 2020 | 4.720 | 4.810 | 4.620 | 4.680 | 155,272 | +0.14(+3.08%) |
Apr 16, 2020 | 4.640 | 4.640 | 4.530 | 4.540 | 74,246 | -0.07(-1.52%) |
Apr 15, 2020 | 4.650 | 4.650 | 4.520 | 4.610 | 176,514 | -0.14(-2.95%) |
Apr 14, 2020 | 4.720 | 4.840 | 4.710 | 4.750 | 197,080 | +0.09(+1.93%) |
Apr 13, 2020 | 4.860 | 4.860 | 4.510 | 4.660 | 223,610 | -0.12(-2.51%) |
Apr 09, 2020 | 4.780 | 4.780 | 4.780 | 0 | +0.18(+3.91%) | |
Apr 08, 2020 | 4.530 | 4.650 | 4.530 | 4.600 | 189,258 | +0.12(+2.68%) |
Apr 07, 2020 | 4.520 | 4.750 | 4.420 | 4.480 | 366,732 | +0.15(+3.46%) |
Apr 06, 2020 | 4.390 | 4.390 | 4.280 | 4.330 | 324,341 | +0.17(+4.09%) |
Apr 03, 2020 | 4.350 | 4.360 | 4.120 | 4.160 | 313,560 | -0.21(-4.81%) |
Apr 02, 2020 | 4.290 | 4.420 | 4.250 | 4.370 | 206,914 | +0.04(+0.92%) |
Apr 01, 2020 | 4.400 | 4.450 | 4.280 | 4.330 | 330,332 | -0.20(-4.42%) |
Mar 31, 2020 | 4.560 | 4.750 | 4.490 | 4.530 | 378,409 | -0.02(-0.44%) |
Mar 30, 2020 | 4.600 | 4.690 | 4.420 | 4.550 | 256,792 | -0.06(-1.30%) |
Mar 27, 2020 | 4.500 | 4.750 | 4.120 | 4.610 | 499,118 | -0.12(-2.54%) |
Mar 26, 2020 | 4.380 | 4.960 | 4.370 | 4.730 | 738,029 | +0.45(+10.51%) |
Mar 25, 2020 | 4.050 | 4.300 | 3.910 | 4.280 | 603,008 | +0.29(+7.27%) |
Mar 24, 2020 | 3.770 | 4.060 | 3.750 | 3.990 | 613,737 | +0.36(+9.92%) |
Mar 23, 2020 | 3.920 | 3.960 | 3.550 | 3.630 | 438,462 | -0.26(-6.68%) |
Mar 20, 2020 | 3.990 | 4.180 | 3.860 | 3.890 | 422,262 | +0.06(+1.57%) |
Mar 19, 2020 | 3.660 | 4.020 | 3.640 | 3.830 | 446,056 | +0.02(+0.52%) |
Mar 18, 2020 | 3.940 | 4.050 | 3.560 | 3.810 | 721,322 | -0.26(-6.39%) |
Mar 17, 2020 | 4.130 | 4.200 | 3.980 | 4.070 | 462,248 | +0.00(+0.00%) |
Mar 16, 2020 | 4.050 | 4.250 | 3.900 | 4.070 | 833,424 | -0.69(-14.50%) |
Mar 13, 2020 | 4.530 | 4.780 | 4.110 | 4.760 | 806,158 | +0.76(+19.00%) |
Mar 12, 2020 | 4.120 | 4.790 | 3.970 | 4.000 | 1,114,337 | -1.20(-23.08%) |
Mar 11, 2020 | 5.500 | 5.520 | 5.120 | 5.200 | 493,404 | -0.41(-7.31%) |
Mar 10, 2020 | 5.700 | 5.820 | 5.520 | 5.610 | 591,327 | +0.38(+7.27%) |
Mar 09, 2020 | 5.020 | 5.490 | 5.000 | 5.230 | 709,828 | -0.80(-13.27%) |
Mar 06, 2020 | 5.900 | 6.110 | 5.820 | 6.030 | 537,577 | -0.18(-2.90%) |
Mar 05, 2020 | 6.330 | 6.330 | 6.130 | 6.210 | 400,019 | -0.28(-4.31%) |
Mar 04, 2020 | 6.500 | 6.510 | 6.380 | 6.490 | 178,846 | +0.17(+2.69%) |
Mar 03, 2020 | 6.740 | 6.740 | 6.210 | 6.320 | 441,616 | -0.19(-2.92%) |