Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.340 | 4.350 | 4.287 | 4.350 | 3,700 | +0.08(+1.87%) |
May 28, 2020 | 4.320 | 4.400 | 4.250 | 4.270 | 7,506 | -0.09(-2.06%) |
May 27, 2020 | 4.240 | 4.410 | 4.120 | 4.360 | 11,903 | +0.10(+2.35%) |
May 26, 2020 | 4.290 | 4.430 | 4.260 | 4.260 | 6,813 | -0.03(-0.70%) |
May 22, 2020 | 4.120 | 4.290 | 4.100 | 4.290 | 3,300 | +0.06(+1.42%) |
May 21, 2020 | 4.180 | 4.330 | 4.180 | 4.230 | 7,853 | +0.00(+0.00%) |
May 20, 2020 | 4.230 | 4.440 | 4.200 | 4.230 | 4,053 | -0.03(-0.70%) |
May 19, 2020 | 4.210 | 4.300 | 4.200 | 4.260 | 4,780 | +0.07(+1.67%) |
May 18, 2020 | 4.360 | 4.360 | 4.050 | 4.190 | 5,537 | +0.09(+2.20%) |
May 15, 2020 | 3.920 | 4.155 | 3.920 | 4.100 | 15,700 | -0.08(-1.91%) |
May 14, 2020 | 4.000 | 4.200 | 3.840 | 4.180 | 10,393 | +0.03(+0.72%) |
May 13, 2020 | 4.280 | 4.340 | 4.098 | 4.150 | 15,734 | -0.11(-2.58%) |
May 12, 2020 | 4.390 | 4.590 | 4.240 | 4.260 | 20,457 | -0.19(-4.27%) |
May 11, 2020 | 4.630 | 4.700 | 4.080 | 4.450 | 37,548 | -0.13(-2.84%) |
May 08, 2020 | 4.510 | 4.690 | 4.310 | 4.580 | 13,100 | +0.05(+1.10%) |
May 07, 2020 | 4.320 | 4.750 | 4.320 | 4.530 | 50,022 | +0.17(+3.90%) |
May 06, 2020 | 4.420 | 4.420 | 4.260 | 4.360 | 4,439 | -0.18(-3.96%) |
May 05, 2020 | 4.300 | 4.560 | 4.230 | 4.540 | 8,787 | -0.06(-1.30%) |
May 04, 2020 | 4.260 | 4.600 | 4.000 | 4.600 | 5,102 | +0.23(+5.26%) |
May 01, 2020 | 4.390 | 4.410 | 4.236 | 4.370 | 14,300 | -0.06(-1.35%) |
Apr 30, 2020 | 4.430 | 4.650 | 4.330 | 4.430 | 14,283 | -0.17(-3.70%) |
Apr 29, 2020 | 4.500 | 4.690 | 4.450 | 4.600 | 16,496 | +0.07(+1.55%) |
Apr 28, 2020 | 4.300 | 4.700 | 4.300 | 4.530 | 18,465 | +0.08(+1.80%) |
Apr 27, 2020 | 4.290 | 4.600 | 4.220 | 4.450 | 20,561 | +0.05(+1.14%) |
Apr 24, 2020 | 4.750 | 4.750 | 3.860 | 4.400 | 41,400 | -0.35(-7.37%) |
Apr 23, 2020 | 4.600 | 4.855 | 4.410 | 4.750 | 61,155 | +0.05(+1.06%) |
Apr 22, 2020 | 4.220 | 5.310 | 3.910 | 4.700 | 125,699 | +0.42(+9.81%) |
Apr 21, 2020 | 3.720 | 4.380 | 3.460 | 4.280 | 97,238 | +0.48(+12.63%) |
Apr 20, 2020 | 3.530 | 3.800 | 3.530 | 3.800 | 26,950 | +0.13(+3.54%) |
Apr 17, 2020 | 3.300 | 3.810 | 3.300 | 3.670 | 75,600 | +0.37(+11.22%) |
Apr 16, 2020 | 3.456 | 3.456 | 3.260 | 3.300 | 21,791 | -0.09(-2.65%) |
Apr 15, 2020 | 3.360 | 3.510 | 3.170 | 3.390 | 45,788 | -0.05(-1.45%) |
Apr 14, 2020 | 3.500 | 3.500 | 3.410 | 3.440 | 15,228 | -0.05(-1.43%) |
Apr 13, 2020 | 3.470 | 3.490 | 3.420 | 3.490 | 15,856 | -0.03(-0.99%) |
Apr 09, 2020 | 3.660 | 3.660 | 3.337 | 3.525 | 40,300 | +0.00(+0.14%) |
Apr 08, 2020 | 3.510 | 3.610 | 3.437 | 3.520 | 13,553 | +0.08(+2.33%) |
Apr 07, 2020 | 3.560 | 3.711 | 3.305 | 3.440 | 19,004 | +0.09(+2.69%) |
Apr 06, 2020 | 3.550 | 3.790 | 3.320 | 3.350 | 46,109 | -0.38(-10.19%) |
Apr 03, 2020 | 3.550 | 3.750 | 3.550 | 3.730 | 8,900 | +0.14(+3.90%) |
Apr 02, 2020 | 3.400 | 3.800 | 3.400 | 3.590 | 56,490 | +0.01(+0.28%) |
Apr 01, 2020 | 3.470 | 3.660 | 3.470 | 3.580 | 6,184 | +0.23(+6.87%) |
Mar 31, 2020 | 3.490 | 3.568 | 3.260 | 3.350 | 34,751 | -0.24(-6.69%) |
Mar 30, 2020 | 3.630 | 3.700 | 3.550 | 3.590 | 29,048 | +0.05(+1.41%) |
Mar 27, 2020 | 3.400 | 3.560 | 3.231 | 3.540 | 18,100 | +0.02(+0.57%) |
Mar 26, 2020 | 3.380 | 3.620 | 3.370 | 3.520 | 26,954 | +0.06(+1.73%) |
Mar 25, 2020 | 3.280 | 3.700 | 3.280 | 3.460 | 32,351 | -0.04(-1.14%) |
Mar 24, 2020 | 3.302 | 3.720 | 3.075 | 3.500 | 65,689 | +0.30(+9.37%) |
Mar 23, 2020 | 3.000 | 3.220 | 3.000 | 3.200 | 16,945 | +0.20(+6.67%) |
Mar 20, 2020 | 3.320 | 3.320 | 3.000 | 3.000 | 16,400 | -0.18(-5.66%) |
Mar 19, 2020 | 2.760 | 3.320 | 2.760 | 3.180 | 37,063 | +0.26(+8.90%) |
Mar 18, 2020 | 2.990 | 2.990 | 2.660 | 2.920 | 38,934 | -0.33(-10.02%) |
Mar 17, 2020 | 2.750 | 3.400 | 2.612 | 3.245 | 47,100 | +0.31(+10.75%) |
Mar 16, 2020 | 2.800 | 2.930 | 2.100 | 2.930 | 31,304 | +0.08(+2.81%) |
Mar 13, 2020 | 3.010 | 3.090 | 2.800 | 2.850 | 42,900 | -0.10(-3.39%) |
Mar 12, 2020 | 3.010 | 3.060 | 2.900 | 2.950 | 24,565 | -0.16(-5.14%) |
Mar 11, 2020 | 3.300 | 3.450 | 3.105 | 3.110 | 16,747 | -0.20(-6.04%) |
Mar 10, 2020 | 3.250 | 4.000 | 3.250 | 3.310 | 7,748 | +0.08(+2.48%) |
Mar 09, 2020 | 3.510 | 3.510 | 3.100 | 3.230 | 53,874 | -0.22(-6.38%) |
Mar 06, 2020 | 3.450 | 3.520 | 3.360 | 3.450 | 7,900 | +0.05(+1.47%) |
Mar 05, 2020 | 3.310 | 3.620 | 3.310 | 3.400 | 37,388 | -0.34(-9.09%) |
Mar 04, 2020 | 3.800 | 3.800 | 3.700 | 3.740 | 4,735 | -0.03(-0.80%) |
Mar 03, 2020 | 3.710 | 3.970 | 3.693 | 3.770 | 23,315 | -0.01(-0.26%) |