Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.450 | 3.530 | 3.400 | 3.480 | 1,772,100 | -0.47(-11.90%) |
May 28, 2020 | 3.900 | 4.040 | 3.870 | 3.950 | 3,153,192 | -0.17(-4.13%) |
May 27, 2020 | 4.300 | 4.320 | 4.070 | 4.120 | 904,289 | +0.25(+6.46%) |
May 26, 2020 | 3.840 | 3.890 | 3.800 | 3.870 | 1,000,313 | +0.44(+12.83%) |
May 22, 2020 | 3.460 | 3.500 | 3.360 | 3.430 | 259,600 | -0.04(-1.15%) |
May 21, 2020 | 3.530 | 3.610 | 3.400 | 3.470 | 622,406 | +0.13(+3.89%) |
May 20, 2020 | 3.450 | 3.470 | 3.310 | 3.340 | 903,919 | +0.10(+3.09%) |
May 19, 2020 | 3.250 | 3.390 | 3.180 | 3.240 | 912,435 | -0.08(-2.41%) |
May 18, 2020 | 3.150 | 3.330 | 3.150 | 3.320 | 1,087,661 | +0.32(+10.67%) |
May 15, 2020 | 3.030 | 3.030 | 2.990 | 3.000 | 467,700 | -0.01(-0.33%) |
May 14, 2020 | 2.990 | 3.100 | 2.850 | 3.010 | 524,285 | -0.11(-3.53%) |
May 13, 2020 | 3.210 | 3.250 | 3.080 | 3.120 | 815,933 | -0.26(-7.75%) |
May 12, 2020 | 3.420 | 3.440 | 3.370 | 3.382 | 1,123,124 | -0.09(-2.54%) |
May 11, 2020 | 3.420 | 3.490 | 3.400 | 3.470 | 423,763 | -0.11(-3.07%) |
May 08, 2020 | 3.530 | 3.590 | 3.490 | 3.580 | 365,800 | +0.08(+2.29%) |
May 07, 2020 | 3.480 | 3.540 | 3.450 | 3.500 | 739,281 | -0.09(-2.51%) |
May 06, 2020 | 3.680 | 3.695 | 3.560 | 3.590 | 316,868 | -0.10(-2.71%) |
May 05, 2020 | 3.760 | 3.780 | 3.630 | 3.690 | 334,348 | +0.04(+1.10%) |
May 04, 2020 | 3.520 | 3.650 | 3.505 | 3.650 | 961,017 | -0.23(-5.93%) |
May 01, 2020 | 4.040 | 4.090 | 3.880 | 3.880 | 284,200 | -0.22(-5.37%) |
Apr 30, 2020 | 4.090 | 4.205 | 4.020 | 4.100 | 941,342 | -0.31(-7.03%) |
Apr 29, 2020 | 4.300 | 4.410 | 4.250 | 4.410 | 615,345 | +0.49(+12.50%) |
Apr 28, 2020 | 3.905 | 3.980 | 3.880 | 3.920 | 737,162 | +0.12(+3.16%) |
Apr 27, 2020 | 3.780 | 3.830 | 3.750 | 3.800 | 446,917 | -0.02(-0.52%) |
Apr 24, 2020 | 3.800 | 3.820 | 3.740 | 3.820 | 321,400 | +0.01(+0.39%) |
Apr 23, 2020 | 3.840 | 3.920 | 3.790 | 3.805 | 876,261 | -0.00(-0.13%) |
Apr 22, 2020 | 3.850 | 3.850 | 3.780 | 3.810 | 475,230 | +0.04(+1.20%) |
Apr 21, 2020 | 3.770 | 3.830 | 3.740 | 3.765 | 521,202 | -0.23(-5.64%) |
Apr 20, 2020 | 4.010 | 4.090 | 3.980 | 3.990 | 475,448 | -0.15(-3.62%) |
Apr 17, 2020 | 4.150 | 4.150 | 4.040 | 4.140 | 426,900 | +0.32(+8.38%) |
Apr 16, 2020 | 3.885 | 3.900 | 3.780 | 3.820 | 681,949 | -0.04(-1.04%) |
Apr 15, 2020 | 3.920 | 3.930 | 3.820 | 3.860 | 457,173 | -0.33(-7.88%) |
Apr 14, 2020 | 4.100 | 4.250 | 4.100 | 4.190 | 1,658,869 | +0.00(+0.00%) |
Apr 13, 2020 | 4.280 | 4.280 | 4.190 | 4.190 | 637,179 | -0.06(-1.41%) |
Apr 09, 2020 | 4.230 | 4.370 | 4.200 | 4.250 | 2,657,700 | +0.25(+6.25%) |
Apr 08, 2020 | 4.030 | 4.060 | 3.870 | 4.000 | 10,670,434 | -0.04(-0.99%) |
Apr 07, 2020 | 4.330 | 4.370 | 4.020 | 4.040 | 3,106,380 | +0.38(+10.38%) |
Apr 06, 2020 | 3.640 | 3.680 | 3.520 | 3.660 | 8,452,739 | +0.56(+18.06%) |
Apr 03, 2020 | 3.250 | 3.250 | 3.040 | 3.100 | 4,472,100 | -0.40(-11.43%) |
Apr 02, 2020 | 3.420 | 3.610 | 3.260 | 3.500 | 772,630 | -0.20(-5.41%) |
Apr 01, 2020 | 3.850 | 3.860 | 3.690 | 3.700 | 691,177 | -0.52(-12.32%) |
Mar 31, 2020 | 4.300 | 4.350 | 4.170 | 4.220 | 787,617 | +0.13(+3.18%) |
Mar 30, 2020 | 4.080 | 4.180 | 3.900 | 4.090 | 1,350,029 | -0.48(-10.50%) |
Mar 27, 2020 | 4.595 | 4.780 | 4.470 | 4.570 | 468,400 | -0.43(-8.60%) |
Mar 26, 2020 | 4.780 | 5.050 | 4.780 | 5.000 | 925,455 | +0.26(+5.49%) |
Mar 25, 2020 | 4.475 | 4.800 | 4.460 | 4.740 | 459,732 | +0.57(+13.67%) |
Mar 24, 2020 | 4.150 | 4.280 | 4.020 | 4.170 | 811,967 | +0.21(+5.30%) |
Mar 23, 2020 | 3.800 | 4.060 | 3.600 | 3.960 | 1,514,483 | -0.24(-5.71%) |
Mar 20, 2020 | 4.190 | 4.470 | 4.150 | 4.200 | 417,300 | -0.20(-4.55%) |
Mar 19, 2020 | 3.848 | 4.530 | 3.740 | 4.400 | 2,809,209 | +0.24(+5.77%) |
Mar 18, 2020 | 4.010 | 4.160 | 3.875 | 4.160 | 1,536,669 | -0.61(-12.79%) |
Mar 17, 2020 | 4.880 | 5.030 | 4.615 | 4.770 | 1,560,125 | -0.47(-8.97%) |
Mar 16, 2020 | 5.020 | 5.870 | 4.890 | 5.240 | 743,210 | -1.10(-17.32%) |
Mar 13, 2020 | 6.300 | 6.350 | 5.800 | 6.338 | 1,346,100 | +0.35(+5.80%) |
Mar 12, 2020 | 6.130 | 6.260 | 5.750 | 5.990 | 1,478,166 | -1.01(-14.40%) |
Mar 11, 2020 | 7.185 | 7.250 | 6.900 | 6.998 | 726,533 | -0.49(-6.57%) |
Mar 10, 2020 | 7.540 | 7.560 | 7.250 | 7.490 | 825,457 | +0.04(+0.54%) |
Mar 09, 2020 | 7.400 | 7.780 | 7.380 | 7.450 | 399,546 | -0.39(-4.97%) |
Mar 06, 2020 | 7.740 | 7.920 | 7.730 | 7.840 | 344,500 | +0.16(+2.08%) |
Mar 05, 2020 | 7.550 | 7.730 | 7.480 | 7.680 | 448,523 | -0.37(-4.60%) |
Mar 04, 2020 | 8.040 | 8.070 | 7.860 | 8.050 | 505,635 | -0.13(-1.59%) |
Mar 03, 2020 | 8.330 | 8.400 | 8.060 | 8.180 | 800,148 | +0.16(+2.00%) |