Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.680 | 4.810 | 4.400 | 4.540 | 333,400 | -0.15(-3.20%) |
May 28, 2020 | 5.280 | 5.280 | 4.630 | 4.690 | 308,162 | -0.49(-9.46%) |
May 27, 2020 | 4.920 | 5.270 | 4.840 | 5.180 | 284,099 | +0.45(+9.51%) |
May 26, 2020 | 4.660 | 4.750 | 4.510 | 4.730 | 348,294 | +0.26(+5.82%) |
May 22, 2020 | 4.270 | 4.490 | 4.103 | 4.470 | 231,800 | +0.18(+4.20%) |
May 21, 2020 | 3.870 | 4.440 | 3.790 | 4.290 | 320,343 | +0.45(+11.72%) |
May 20, 2020 | 3.930 | 4.020 | 3.760 | 3.840 | 189,135 | -0.01(-0.26%) |
May 19, 2020 | 3.790 | 4.120 | 3.725 | 3.850 | 271,748 | +0.08(+2.12%) |
May 18, 2020 | 3.680 | 3.982 | 3.680 | 3.770 | 365,042 | +0.29(+8.49%) |
May 15, 2020 | 3.480 | 3.620 | 3.340 | 3.475 | 187,900 | +0.00(+0.14%) |
May 14, 2020 | 3.500 | 3.580 | 3.210 | 3.470 | 274,130 | -0.09(-2.53%) |
May 13, 2020 | 3.960 | 3.990 | 3.340 | 3.560 | 786,572 | -0.43(-10.78%) |
May 12, 2020 | 4.020 | 4.240 | 3.950 | 3.990 | 258,627 | -0.02(-0.50%) |
May 11, 2020 | 4.150 | 4.180 | 3.955 | 4.010 | 251,142 | -0.17(-4.07%) |
May 08, 2020 | 3.980 | 4.220 | 3.850 | 4.180 | 903,800 | +0.31(+8.01%) |
May 07, 2020 | 3.950 | 4.050 | 3.850 | 3.870 | 315,869 | -0.08(-2.03%) |
May 06, 2020 | 3.920 | 4.020 | 3.820 | 3.950 | 254,145 | +0.04(+1.02%) |
May 05, 2020 | 4.080 | 4.130 | 3.880 | 3.910 | 269,260 | -0.10(-2.49%) |
May 04, 2020 | 3.940 | 4.140 | 3.770 | 4.010 | 256,786 | +0.05(+1.26%) |
May 01, 2020 | 3.960 | 3.960 | 3.810 | 3.960 | 407,900 | -0.05(-1.25%) |
Apr 30, 2020 | 4.360 | 4.400 | 3.960 | 4.010 | 340,684 | -0.37(-8.45%) |
Apr 29, 2020 | 4.100 | 4.440 | 4.060 | 4.380 | 518,284 | +0.35(+8.68%) |
Apr 28, 2020 | 4.130 | 4.200 | 3.880 | 4.030 | 373,825 | +0.36(+9.81%) |
Apr 27, 2020 | 3.690 | 3.740 | 3.580 | 3.670 | 284,326 | +0.07(+1.94%) |
Apr 24, 2020 | 3.780 | 3.780 | 3.560 | 3.600 | 144,300 | -0.13(-3.49%) |
Apr 23, 2020 | 3.700 | 3.815 | 3.620 | 3.730 | 379,122 | +0.08(+2.05%) |
Apr 22, 2020 | 3.940 | 3.940 | 3.655 | 3.655 | 192,158 | -0.20(-5.06%) |
Apr 21, 2020 | 3.920 | 3.950 | 3.730 | 3.850 | 279,231 | -0.13(-3.27%) |
Apr 20, 2020 | 4.150 | 4.290 | 3.920 | 3.980 | 164,710 | -0.23(-5.46%) |
Apr 17, 2020 | 4.180 | 4.280 | 4.025 | 4.210 | 205,700 | +0.11(+2.68%) |
Apr 16, 2020 | 4.340 | 4.470 | 4.010 | 4.100 | 142,471 | -0.19(-4.43%) |
Apr 15, 2020 | 4.260 | 4.420 | 4.080 | 4.290 | 137,330 | -0.22(-4.88%) |
Apr 14, 2020 | 4.670 | 4.910 | 4.460 | 4.510 | 203,399 | -0.02(-0.44%) |
Apr 13, 2020 | 4.660 | 4.660 | 4.390 | 4.530 | 190,293 | -0.03(-0.66%) |
Apr 09, 2020 | 4.030 | 4.725 | 4.020 | 4.560 | 477,000 | +0.70(+18.13%) |
Apr 08, 2020 | 3.880 | 4.020 | 3.840 | 3.860 | 218,432 | +0.06(+1.58%) |
Apr 07, 2020 | 3.860 | 3.990 | 3.730 | 3.800 | 363,389 | +0.10(+2.70%) |
Apr 06, 2020 | 3.550 | 3.740 | 3.510 | 3.700 | 283,086 | +0.38(+11.45%) |
Apr 03, 2020 | 3.440 | 3.560 | 3.220 | 3.320 | 290,800 | -0.12(-3.49%) |
Apr 02, 2020 | 3.560 | 3.757 | 3.390 | 3.440 | 384,400 | -0.09(-2.55%) |
Apr 01, 2020 | 3.840 | 3.850 | 3.500 | 3.530 | 221,895 | -0.48(-11.97%) |
Mar 31, 2020 | 4.120 | 4.272 | 3.850 | 4.010 | 279,946 | -0.11(-2.67%) |
Mar 30, 2020 | 3.940 | 4.200 | 3.680 | 4.120 | 299,494 | +0.21(+5.37%) |
Mar 27, 2020 | 4.400 | 4.400 | 3.890 | 3.910 | 292,500 | -0.58(-12.92%) |
Mar 26, 2020 | 4.660 | 4.990 | 4.420 | 4.490 | 315,693 | -0.15(-3.23%) |
Mar 25, 2020 | 5.040 | 5.220 | 4.600 | 4.640 | 338,290 | -0.13(-2.73%) |
Mar 24, 2020 | 4.640 | 5.100 | 4.622 | 4.770 | 451,757 | +0.39(+8.90%) |
Mar 23, 2020 | 4.730 | 4.970 | 4.380 | 4.380 | 414,219 | -0.43(-8.94%) |
Mar 20, 2020 | 4.110 | 4.990 | 4.000 | 4.810 | 782,300 | +0.60(+14.25%) |
Mar 19, 2020 | 3.400 | 4.220 | 2.815 | 4.210 | 1,179,544 | -0.13(-3.00%) |
Mar 18, 2020 | 4.400 | 4.620 | 4.100 | 4.340 | 479,729 | -0.16(-3.56%) |
Mar 17, 2020 | 4.800 | 4.880 | 4.410 | 4.500 | 374,068 | -0.19(-4.05%) |
Mar 16, 2020 | 5.000 | 5.120 | 4.540 | 4.690 | 346,238 | -0.98(-17.28%) |
Mar 13, 2020 | 5.340 | 5.680 | 5.020 | 5.670 | 389,500 | +0.69(+13.86%) |
Mar 12, 2020 | 5.120 | 5.390 | 4.550 | 4.980 | 1,059,442 | -0.75(-13.09%) |
Mar 11, 2020 | 5.980 | 6.010 | 5.560 | 5.730 | 563,101 | -0.46(-7.43%) |
Mar 10, 2020 | 5.890 | 6.310 | 5.775 | 6.190 | 417,875 | +0.49(+8.60%) |
Mar 09, 2020 | 6.110 | 6.400 | 5.675 | 5.700 | 351,077 | -0.88(-13.37%) |
Mar 06, 2020 | 6.750 | 6.860 | 6.295 | 6.580 | 347,400 | -0.35(-5.05%) |
Mar 05, 2020 | 7.130 | 7.210 | 6.750 | 6.930 | 122,696 | -0.34(-4.68%) |
Mar 04, 2020 | 7.170 | 7.290 | 7.010 | 7.270 | 199,315 | +0.17(+2.39%) |
Mar 03, 2020 | 6.800 | 7.211 | 6.750 | 7.100 | 339,861 | +0.34(+5.03%) |