Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.360 | 4.480 | 4.240 | 4.400 | 1,623,200 | -0.10(-2.22%) |
May 28, 2020 | 4.580 | 4.685 | 4.445 | 4.500 | 1,411,766 | -0.19(-4.05%) |
May 27, 2020 | 4.670 | 4.780 | 4.470 | 4.690 | 2,256,418 | +0.14(+3.08%) |
May 26, 2020 | 4.820 | 4.860 | 4.510 | 4.550 | 1,856,795 | +0.19(+4.36%) |
May 22, 2020 | 4.400 | 4.460 | 4.230 | 4.360 | 1,268,900 | -0.13(-2.90%) |
May 21, 2020 | 4.800 | 4.970 | 4.450 | 4.490 | 2,342,055 | +0.00(+0.00%) |
May 20, 2020 | 4.340 | 4.855 | 4.270 | 4.490 | 3,789,425 | +0.43(+10.59%) |
May 19, 2020 | 4.320 | 4.400 | 4.005 | 4.060 | 1,949,392 | -0.36(-8.14%) |
May 18, 2020 | 4.030 | 4.450 | 3.990 | 4.420 | 1,956,436 | +0.69(+18.50%) |
May 15, 2020 | 3.590 | 3.900 | 3.530 | 3.730 | 1,576,600 | +0.10(+2.75%) |
May 14, 2020 | 3.300 | 3.670 | 3.220 | 3.630 | 2,089,085 | +0.21(+6.14%) |
May 13, 2020 | 3.510 | 3.520 | 3.310 | 3.420 | 1,536,927 | -0.01(-0.29%) |
May 12, 2020 | 3.760 | 3.790 | 3.400 | 3.430 | 1,508,010 | -0.26(-7.05%) |
May 11, 2020 | 3.700 | 3.795 | 3.570 | 3.690 | 1,230,954 | -0.24(-6.11%) |
May 08, 2020 | 3.800 | 3.930 | 3.735 | 3.930 | 1,518,900 | +0.19(+5.08%) |
May 07, 2020 | 4.010 | 4.020 | 3.710 | 3.740 | 1,877,957 | -0.37(-9.00%) |
May 06, 2020 | 4.070 | 4.260 | 4.033 | 4.110 | 1,237,188 | -0.18(-4.20%) |
May 05, 2020 | 4.200 | 4.335 | 4.130 | 4.290 | 1,448,827 | +0.21(+5.15%) |
May 04, 2020 | 4.060 | 4.110 | 3.890 | 4.080 | 1,217,184 | -0.19(-4.45%) |
May 01, 2020 | 4.420 | 4.445 | 3.980 | 4.270 | 1,217,900 | -0.34(-7.38%) |
Apr 30, 2020 | 4.780 | 4.870 | 4.540 | 4.610 | 1,673,349 | -0.44(-8.71%) |
Apr 29, 2020 | 4.570 | 5.085 | 4.560 | 5.050 | 3,150,052 | +0.63(+14.25%) |
Apr 28, 2020 | 4.040 | 4.490 | 4.020 | 4.420 | 2,653,221 | +0.46(+11.62%) |
Apr 27, 2020 | 3.870 | 3.960 | 3.740 | 3.960 | 1,691,230 | +0.18(+4.76%) |
Apr 24, 2020 | 4.020 | 4.050 | 3.720 | 3.780 | 2,246,500 | -0.57(-13.10%) |
Apr 23, 2020 | 4.430 | 4.590 | 4.330 | 4.350 | 1,215,928 | -0.04(-0.91%) |
Apr 22, 2020 | 4.430 | 4.530 | 4.340 | 4.390 | 714,735 | +0.23(+5.53%) |
Apr 21, 2020 | 4.400 | 4.495 | 4.090 | 4.160 | 698,195 | -0.39(-8.57%) |
Apr 20, 2020 | 4.420 | 4.620 | 4.370 | 4.550 | 1,008,108 | -0.09(-1.94%) |
Apr 17, 2020 | 4.670 | 4.700 | 4.440 | 4.640 | 1,604,100 | +0.15(+3.34%) |
Apr 16, 2020 | 4.720 | 4.720 | 4.400 | 4.490 | 1,364,008 | -0.15(-3.23%) |
Apr 15, 2020 | 4.430 | 4.680 | 4.250 | 4.640 | 1,826,967 | +0.19(+4.27%) |
Apr 14, 2020 | 4.560 | 4.640 | 4.360 | 4.450 | 1,485,825 | +0.06(+1.37%) |
Apr 13, 2020 | 4.460 | 4.460 | 4.040 | 4.390 | 1,014,888 | -0.18(-3.94%) |
Apr 09, 2020 | 4.800 | 4.860 | 4.430 | 4.570 | 3,740,200 | -0.05(-1.08%) |
Apr 08, 2020 | 4.040 | 4.720 | 4.010 | 4.620 | 1,846,026 | +0.49(+11.86%) |
Apr 07, 2020 | 4.180 | 4.320 | 4.040 | 4.130 | 2,578,422 | +0.33(+8.68%) |
Apr 06, 2020 | 3.870 | 3.990 | 3.635 | 3.800 | 1,313,359 | +0.28(+7.95%) |
Apr 03, 2020 | 3.660 | 3.760 | 3.360 | 3.520 | 1,442,100 | -0.22(-5.88%) |
Apr 02, 2020 | 4.020 | 4.060 | 3.610 | 3.740 | 1,707,671 | +0.03(+0.81%) |
Apr 01, 2020 | 3.840 | 3.950 | 3.610 | 3.710 | 2,410,016 | -0.56(-13.11%) |
Mar 31, 2020 | 4.740 | 4.830 | 4.250 | 4.270 | 1,852,023 | -0.47(-9.92%) |
Mar 30, 2020 | 5.350 | 5.430 | 4.530 | 4.740 | 2,861,603 | -0.17(-3.46%) |
Mar 27, 2020 | 4.690 | 5.560 | 4.458 | 4.910 | 2,800,000 | -0.29(-5.58%) |
Mar 26, 2020 | 4.760 | 5.940 | 4.690 | 5.200 | 5,157,405 | +0.85(+19.54%) |
Mar 25, 2020 | 3.660 | 4.670 | 3.500 | 4.350 | 4,821,043 | +1.02(+30.63%) |
Mar 24, 2020 | 3.260 | 3.580 | 3.020 | 3.330 | 3,272,545 | +0.65(+24.25%) |
Mar 23, 2020 | 2.720 | 2.840 | 2.370 | 2.680 | 2,530,468 | -0.11(-3.94%) |
Mar 20, 2020 | 2.740 | 3.560 | 2.680 | 2.790 | 3,246,800 | +0.38(+15.77%) |
Mar 19, 2020 | 2.200 | 2.650 | 1.850 | 2.410 | 2,607,586 | +0.27(+12.62%) |
Mar 18, 2020 | 2.560 | 2.720 | 1.990 | 2.140 | 2,745,133 | -1.02(-32.28%) |
Mar 17, 2020 | 3.300 | 3.390 | 2.810 | 3.160 | 5,649,509 | +0.11(+3.61%) |
Mar 16, 2020 | 3.900 | 3.900 | 3.050 | 3.050 | 3,441,601 | -1.74(-36.33%) |
Mar 13, 2020 | 4.820 | 5.130 | 4.040 | 4.790 | 3,904,600 | +0.48(+11.14%) |
Mar 12, 2020 | 5.230 | 5.380 | 4.010 | 4.310 | 2,699,607 | -2.38(-35.58%) |
Mar 11, 2020 | 7.670 | 7.800 | 6.220 | 6.690 | 2,412,529 | -0.99(-12.89%) |
Mar 10, 2020 | 8.200 | 8.440 | 7.370 | 7.680 | 1,986,569 | +0.22(+2.95%) |
Mar 09, 2020 | 7.920 | 8.320 | 7.385 | 7.460 | 1,530,185 | -1.69(-18.47%) |
Mar 06, 2020 | 8.530 | 9.470 | 8.500 | 9.150 | 4,169,400 | +0.10(+1.10%) |
Mar 05, 2020 | 10.10 | 10.18 | 8.650 | 9.050 | 4,334,926 | -1.88(-17.20%) |
Mar 04, 2020 | 11.24 | 11.49 | 10.87 | 10.93 | 3,151,924 | -0.24(-2.15%) |
Mar 03, 2020 | 11.59 | 11.97 | 10.98 | 11.17 | 2,743,286 | -0.47(-4.04%) |