Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.300 | 3.400 | 2.840 | 2.840 | 471,800 | -0.57(-16.72%) |
May 28, 2020 | 3.150 | 3.800 | 3.000 | 3.410 | 109,589 | +0.16(+4.92%) |
May 27, 2020 | 3.260 | 3.300 | 3.240 | 3.250 | 51,337 | +0.00(+0.00%) |
May 26, 2020 | 3.300 | 3.550 | 3.200 | 3.250 | 59,270 | +0.06(+1.88%) |
May 22, 2020 | 3.160 | 3.460 | 2.850 | 3.190 | 85,700 | +0.03(+0.95%) |
May 21, 2020 | 3.630 | 3.630 | 3.150 | 3.160 | 33,857 | -0.45(-12.47%) |
May 20, 2020 | 3.140 | 3.800 | 3.140 | 3.610 | 63,172 | +0.43(+13.52%) |
May 19, 2020 | 3.210 | 3.270 | 3.130 | 3.180 | 55,602 | -0.16(-4.79%) |
May 18, 2020 | 3.380 | 3.660 | 3.320 | 3.340 | 28,999 | -0.09(-2.62%) |
May 15, 2020 | 3.500 | 3.535 | 3.330 | 3.430 | 48,700 | -0.07(-2.00%) |
May 14, 2020 | 3.650 | 3.680 | 3.500 | 3.500 | 27,782 | -0.11(-3.05%) |
May 13, 2020 | 4.100 | 4.100 | 3.610 | 3.610 | 24,106 | -0.39(-9.75%) |
May 12, 2020 | 4.200 | 4.200 | 4.000 | 4.000 | 4,808 | -0.08(-1.96%) |
May 11, 2020 | 4.160 | 4.256 | 4.080 | 4.080 | 5,370 | -0.02(-0.49%) |
May 08, 2020 | 4.230 | 4.230 | 4.100 | 4.100 | 9,200 | -0.05(-1.20%) |
May 07, 2020 | 4.070 | 4.170 | 4.010 | 4.150 | 7,008 | +0.09(+2.22%) |
May 06, 2020 | 4.090 | 4.120 | 4.060 | 4.060 | 1,712 | -0.14(-3.33%) |
May 05, 2020 | 4.350 | 4.350 | 4.155 | 4.200 | 1,788 | +0.10(+2.44%) |
May 04, 2020 | 4.360 | 4.360 | 4.090 | 4.100 | 6,620 | -0.27(-6.18%) |
May 01, 2020 | 4.310 | 4.470 | 4.280 | 4.370 | 3,000 | +0.03(+0.69%) |
Apr 30, 2020 | 4.500 | 4.500 | 4.340 | 4.340 | 3,297 | +0.02(+0.46%) |
Apr 29, 2020 | 4.400 | 4.490 | 4.320 | 4.320 | 8,275 | -0.18(-4.00%) |
Apr 28, 2020 | 4.380 | 4.500 | 4.380 | 4.500 | 8,324 | +0.13(+2.98%) |
Apr 27, 2020 | 4.000 | 4.460 | 4.000 | 4.370 | 12,620 | +0.30(+7.37%) |
Apr 24, 2020 | 4.000 | 4.103 | 3.960 | 4.070 | 29,900 | +0.07(+1.75%) |
Apr 23, 2020 | 4.150 | 4.450 | 4.000 | 4.000 | 28,721 | -0.15(-3.61%) |
Apr 22, 2020 | 4.130 | 4.150 | 4.130 | 4.150 | 1,762 | -0.04(-0.95%) |
Apr 21, 2020 | 4.150 | 4.190 | 4.130 | 4.190 | 1,880 | -0.23(-5.31%) |
Apr 20, 2020 | 4.220 | 4.495 | 4.120 | 4.425 | 6,660 | +0.00(+0.11%) |
Apr 17, 2020 | 4.330 | 4.490 | 4.140 | 4.420 | 21,500 | +0.23(+5.49%) |
Apr 16, 2020 | 4.130 | 4.250 | 4.000 | 4.190 | 21,024 | +0.16(+3.97%) |
Apr 15, 2020 | 4.470 | 4.500 | 4.005 | 4.030 | 7,765 | -0.39(-8.82%) |
Apr 14, 2020 | 4.340 | 4.490 | 4.340 | 4.420 | 15,584 | +0.27(+6.51%) |
Apr 13, 2020 | 4.320 | 4.340 | 4.070 | 4.150 | 7,077 | -0.35(-7.78%) |
Apr 09, 2020 | 4.370 | 4.500 | 4.280 | 4.500 | 9,000 | +0.25(+5.88%) |
Apr 08, 2020 | 4.370 | 4.450 | 4.230 | 4.250 | 9,765 | -0.10(-2.30%) |
Apr 07, 2020 | 4.410 | 4.410 | 4.200 | 4.350 | 6,602 | +0.33(+8.21%) |
Apr 06, 2020 | 4.200 | 4.470 | 4.020 | 4.020 | 22,395 | -0.04(-0.99%) |
Apr 03, 2020 | 4.010 | 4.080 | 4.000 | 4.060 | 5,000 | +0.06(+1.50%) |
Apr 02, 2020 | 4.390 | 4.390 | 4.000 | 4.000 | 11,758 | -0.10(-2.44%) |
Apr 01, 2020 | 4.580 | 4.600 | 4.100 | 4.100 | 4,205 | -0.42(-9.29%) |
Mar 31, 2020 | 4.524 | 4.536 | 4.360 | 4.520 | 5,076 | +0.14(+3.20%) |
Mar 30, 2020 | 4.370 | 4.600 | 4.300 | 4.380 | 22,594 | -0.03(-0.68%) |
Mar 27, 2020 | 4.010 | 4.500 | 4.000 | 4.410 | 58,800 | +0.33(+8.09%) |
Mar 26, 2020 | 4.170 | 4.170 | 3.775 | 4.080 | 180,158 | +0.06(+1.49%) |
Mar 25, 2020 | 4.160 | 4.160 | 3.970 | 4.020 | 20,267 | +0.02(+0.50%) |
Mar 24, 2020 | 3.600 | 4.183 | 3.600 | 4.000 | 81,795 | +0.73(+22.32%) |
Mar 23, 2020 | 3.380 | 3.600 | 3.270 | 3.270 | 16,195 | -0.29(-8.15%) |
Mar 20, 2020 | 3.830 | 4.340 | 3.560 | 3.560 | 24,500 | -0.52(-12.75%) |
Mar 19, 2020 | 3.690 | 4.270 | 3.610 | 4.080 | 17,811 | +0.21(+5.48%) |
Mar 18, 2020 | 4.350 | 4.590 | 3.710 | 3.868 | 20,401 | -0.84(-17.87%) |
Mar 17, 2020 | 4.810 | 4.890 | 4.440 | 4.710 | 25,831 | +0.10(+2.17%) |
Mar 16, 2020 | 4.900 | 4.900 | 4.500 | 4.610 | 18,240 | -0.49(-9.61%) |
Mar 13, 2020 | 5.210 | 5.230 | 4.900 | 5.100 | 72,900 | -0.05(-0.97%) |
Mar 12, 2020 | 5.830 | 5.830 | 5.070 | 5.150 | 30,824 | -0.88(-14.59%) |
Mar 11, 2020 | 6.090 | 6.260 | 5.770 | 6.030 | 10,309 | -0.04(-0.66%) |
Mar 10, 2020 | 5.850 | 6.300 | 5.850 | 6.070 | 27,984 | +0.25(+4.30%) |
Mar 09, 2020 | 6.120 | 6.220 | 5.770 | 5.820 | 27,398 | -0.65(-10.05%) |
Mar 06, 2020 | 6.010 | 6.470 | 5.890 | 6.470 | 8,700 | +0.36(+5.89%) |
Mar 05, 2020 | 6.600 | 6.600 | 5.820 | 6.110 | 30,423 | -0.47(-7.14%) |
Mar 04, 2020 | 6.030 | 6.940 | 6.030 | 6.580 | 74,552 | +0.58(+9.67%) |
Mar 03, 2020 | 5.560 | 6.120 | 5.560 | 6.000 | 115,386 | +0.60(+11.11%) |