Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.370 | 4.570 | 4.320 | 4.450 | 247,200 | +0.05(+1.14%) |
May 28, 2020 | 4.720 | 4.730 | 4.390 | 4.400 | 178,839 | -0.28(-5.98%) |
May 27, 2020 | 4.650 | 4.720 | 4.330 | 4.680 | 209,190 | +0.08(+1.74%) |
May 26, 2020 | 4.760 | 4.900 | 4.550 | 4.600 | 415,021 | +0.04(+0.88%) |
May 22, 2020 | 4.480 | 4.580 | 4.360 | 4.560 | 150,000 | +0.09(+2.01%) |
May 21, 2020 | 4.390 | 4.500 | 4.240 | 4.470 | 127,135 | +0.08(+1.82%) |
May 20, 2020 | 4.340 | 4.510 | 4.280 | 4.390 | 227,989 | +0.19(+4.52%) |
May 19, 2020 | 4.540 | 4.540 | 4.200 | 4.200 | 491,369 | -0.36(-7.89%) |
May 18, 2020 | 4.360 | 4.565 | 4.310 | 4.560 | 459,259 | +0.36(+8.57%) |
May 15, 2020 | 4.030 | 4.240 | 3.986 | 4.200 | 218,500 | +0.17(+4.22%) |
May 14, 2020 | 4.010 | 4.130 | 3.760 | 4.030 | 640,871 | -0.03(-0.74%) |
May 13, 2020 | 4.500 | 4.500 | 4.050 | 4.060 | 611,995 | -0.43(-9.58%) |
May 12, 2020 | 4.640 | 4.850 | 4.330 | 4.490 | 699,125 | -0.09(-1.97%) |
May 11, 2020 | 4.770 | 4.840 | 4.390 | 4.580 | 365,539 | -0.30(-6.15%) |
May 08, 2020 | 4.630 | 4.980 | 4.630 | 4.880 | 329,500 | +0.22(+4.72%) |
May 07, 2020 | 4.400 | 4.670 | 4.330 | 4.660 | 283,819 | +0.36(+8.37%) |
May 06, 2020 | 4.390 | 4.527 | 4.300 | 4.300 | 213,933 | -0.13(-2.93%) |
May 05, 2020 | 4.520 | 4.610 | 4.380 | 4.430 | 223,771 | +0.04(+0.91%) |
May 04, 2020 | 4.410 | 4.490 | 4.290 | 4.390 | 179,385 | -0.06(-1.35%) |
May 01, 2020 | 4.350 | 4.555 | 4.240 | 4.450 | 490,500 | -0.08(-1.77%) |
Apr 30, 2020 | 4.850 | 4.930 | 4.485 | 4.530 | 1,046,510 | -0.38(-7.74%) |
Apr 29, 2020 | 4.680 | 4.980 | 4.430 | 4.910 | 675,796 | +0.37(+8.15%) |
Apr 28, 2020 | 4.110 | 4.690 | 4.030 | 4.540 | 989,957 | +0.60(+15.23%) |
Apr 27, 2020 | 3.870 | 4.200 | 3.800 | 3.940 | 767,639 | +0.11(+2.87%) |
Apr 24, 2020 | 3.810 | 3.845 | 3.660 | 3.830 | 344,900 | +0.04(+1.06%) |
Apr 23, 2020 | 3.790 | 3.930 | 3.760 | 3.790 | 341,371 | +0.03(+0.80%) |
Apr 22, 2020 | 3.590 | 3.840 | 3.500 | 3.760 | 561,839 | +0.23(+6.52%) |
Apr 21, 2020 | 3.450 | 3.610 | 3.380 | 3.530 | 463,352 | -0.01(-0.28%) |
Apr 20, 2020 | 3.550 | 3.660 | 3.460 | 3.540 | 608,897 | -0.08(-2.34%) |
Apr 17, 2020 | 3.810 | 3.823 | 3.540 | 3.625 | 569,800 | +0.04(+1.26%) |
Apr 16, 2020 | 3.800 | 3.860 | 3.530 | 3.580 | 663,341 | -0.22(-5.79%) |
Apr 15, 2020 | 3.830 | 4.018 | 3.760 | 3.800 | 557,376 | -0.29(-7.09%) |
Apr 14, 2020 | 4.050 | 4.320 | 4.030 | 4.090 | 651,874 | +0.16(+4.07%) |
Apr 13, 2020 | 3.980 | 4.010 | 3.600 | 3.930 | 488,912 | -0.01(-0.25%) |
Apr 09, 2020 | 4.180 | 4.180 | 3.780 | 3.940 | 656,700 | -0.10(-2.48%) |
Apr 08, 2020 | 3.640 | 4.105 | 3.570 | 4.040 | 829,463 | +0.47(+13.17%) |
Apr 07, 2020 | 3.740 | 3.740 | 3.400 | 3.570 | 718,680 | -0.01(-0.28%) |
Apr 06, 2020 | 3.400 | 3.620 | 3.300 | 3.580 | 524,112 | +0.38(+11.87%) |
Apr 03, 2020 | 3.200 | 3.280 | 3.080 | 3.200 | 481,000 | -0.02(-0.62%) |
Apr 02, 2020 | 3.100 | 3.340 | 3.100 | 3.220 | 476,105 | +0.17(+5.57%) |
Apr 01, 2020 | 3.230 | 3.400 | 3.020 | 3.050 | 447,236 | -0.40(-11.59%) |
Mar 31, 2020 | 3.570 | 3.690 | 3.320 | 3.450 | 743,018 | -0.15(-4.17%) |
Mar 30, 2020 | 3.640 | 3.730 | 3.500 | 3.600 | 503,602 | -0.18(-4.76%) |
Mar 27, 2020 | 3.650 | 3.780 | 3.300 | 3.780 | 1,405,200 | +0.08(+2.16%) |
Mar 26, 2020 | 3.160 | 3.720 | 3.080 | 3.700 | 1,289,167 | +0.65(+21.31%) |
Mar 25, 2020 | 2.870 | 3.245 | 2.710 | 3.050 | 1,502,066 | +0.33(+12.13%) |
Mar 24, 2020 | 2.550 | 3.000 | 2.520 | 2.720 | 1,262,840 | +0.46(+20.35%) |
Mar 23, 2020 | 2.380 | 2.480 | 2.190 | 2.260 | 917,152 | -0.09(-3.83%) |
Mar 20, 2020 | 2.510 | 2.750 | 2.320 | 2.350 | 1,128,400 | -0.09(-3.69%) |
Mar 19, 2020 | 2.340 | 2.720 | 2.310 | 2.440 | 1,167,717 | +0.13(+5.63%) |
Mar 18, 2020 | 2.820 | 2.940 | 2.300 | 2.310 | 1,289,147 | -0.74(-24.26%) |
Mar 17, 2020 | 3.460 | 3.500 | 2.890 | 3.050 | 1,545,963 | -0.27(-8.13%) |
Mar 16, 2020 | 3.510 | 3.740 | 3.200 | 3.320 | 1,431,895 | -0.56(-14.43%) |
Mar 13, 2020 | 3.840 | 3.978 | 3.740 | 3.880 | 1,177,800 | +0.37(+10.54%) |
Mar 12, 2020 | 3.750 | 3.960 | 3.440 | 3.510 | 1,715,276 | -0.90(-20.41%) |
Mar 11, 2020 | 4.720 | 4.820 | 4.305 | 4.410 | 860,446 | -0.39(-8.12%) |
Mar 10, 2020 | 5.210 | 5.250 | 4.750 | 4.800 | 888,393 | -0.11(-2.24%) |
Mar 09, 2020 | 5.100 | 5.200 | 4.740 | 4.910 | 1,014,552 | -0.64(-11.53%) |
Mar 06, 2020 | 5.800 | 5.880 | 5.360 | 5.550 | 869,400 | -0.37(-6.25%) |
Mar 05, 2020 | 5.960 | 6.350 | 5.855 | 5.920 | 575,876 | -0.14(-2.31%) |
Mar 04, 2020 | 6.020 | 6.170 | 5.840 | 6.060 | 396,641 | +0.22(+3.77%) |
Mar 03, 2020 | 6.370 | 6.580 | 5.800 | 5.840 | 671,254 | -0.56(-8.75%) |