Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.860 | 3.860 | 3.800 | 3.860 | 21,277 | -0.03(-0.77%) |
May 28, 2020 | 4.000 | 4.000 | 3.850 | 3.890 | 39,386 | -0.08(-2.02%) |
May 27, 2020 | 4.030 | 4.140 | 3.940 | 3.970 | 66,392 | -0.03(-0.75%) |
May 26, 2020 | 3.930 | 4.000 | 3.810 | 4.000 | 45,089 | +0.22(+5.82%) |
May 25, 2020 | 3.850 | 3.870 | 3.750 | 3.780 | 46,918 | -0.02(-0.53%) |
May 22, 2020 | 3.850 | 3.870 | 3.770 | 3.800 | 15,044 | -0.03(-0.78%) |
May 21, 2020 | 3.930 | 3.970 | 3.830 | 3.830 | 23,457 | -0.13(-3.28%) |
May 20, 2020 | 4.100 | 4.150 | 3.930 | 3.960 | 50,170 | -0.04(-1.00%) |
May 19, 2020 | 4.080 | 4.150 | 3.970 | 4.000 | 50,323 | +0.11(+2.83%) |
May 15, 2020 | 3.890 | 3.890 | 3.890 | 0 | +0.09(+2.37%) | |
May 14, 2020 | 3.660 | 3.880 | 3.640 | 3.800 | 29,410 | +0.05(+1.33%) |
May 13, 2020 | 4.010 | 4.010 | 3.600 | 3.750 | 81,169 | -0.33(-8.09%) |
May 12, 2020 | 4.310 | 4.320 | 4.030 | 4.080 | 36,679 | -0.18(-4.23%) |
May 11, 2020 | 4.330 | 4.350 | 4.220 | 4.260 | 13,647 | -0.06(-1.39%) |
May 08, 2020 | 4.280 | 4.350 | 4.250 | 4.320 | 16,622 | +0.07(+1.65%) |
May 07, 2020 | 4.320 | 4.350 | 4.250 | 4.250 | 17,922 | -0.03(-0.70%) |
May 06, 2020 | 4.450 | 4.470 | 4.240 | 4.280 | 12,376 | -0.07(-1.61%) |
May 05, 2020 | 4.540 | 4.550 | 4.350 | 4.350 | 13,402 | +0.01(+0.23%) |
May 04, 2020 | 4.220 | 4.370 | 4.070 | 4.340 | 67,580 | -0.01(-0.23%) |
May 01, 2020 | 4.520 | 4.660 | 4.350 | 4.350 | 85,541 | -0.34(-7.25%) |
Apr 30, 2020 | 4.950 | 4.950 | 4.600 | 4.690 | 118,060 | -0.31(-6.20%) |
Apr 29, 2020 | 4.950 | 5.100 | 4.900 | 5.000 | 84,979 | +0.13(+2.67%) |
Apr 28, 2020 | 4.750 | 4.900 | 4.700 | 4.870 | 78,075 | +0.20(+4.28%) |
Apr 27, 2020 | 4.550 | 4.670 | 4.540 | 4.670 | 39,952 | +0.20(+4.47%) |
Apr 24, 2020 | 4.440 | 4.500 | 4.330 | 4.470 | 34,182 | -0.02(-0.45%) |
Apr 23, 2020 | 4.670 | 4.670 | 4.410 | 4.490 | 24,502 | -0.10(-2.18%) |
Apr 22, 2020 | 4.680 | 4.690 | 4.580 | 4.590 | 16,563 | -0.04(-0.86%) |
Apr 21, 2020 | 4.660 | 4.710 | 4.440 | 4.630 | 38,466 | -0.14(-2.94%) |
Apr 20, 2020 | 4.740 | 4.850 | 4.670 | 4.770 | 75,464 | -0.10(-2.05%) |
Apr 17, 2020 | 4.760 | 5.000 | 4.670 | 4.870 | 84,280 | +0.28(+6.10%) |
Apr 16, 2020 | 4.690 | 4.760 | 4.500 | 4.590 | 59,369 | -0.02(-0.43%) |
Apr 15, 2020 | 4.720 | 4.800 | 4.610 | 4.610 | 43,744 | -0.38(-7.62%) |
Apr 14, 2020 | 4.960 | 5.300 | 4.840 | 4.990 | 134,581 | +0.06(+1.22%) |
Apr 13, 2020 | 4.960 | 4.960 | 4.660 | 4.930 | 55,231 | -0.03(-0.60%) |
Apr 09, 2020 | 4.960 | 4.960 | 4.960 | 0 | +0.53(+11.96%) | |
Apr 08, 2020 | 4.070 | 4.540 | 3.960 | 4.430 | 116,050 | +0.48(+12.15%) |
Apr 07, 2020 | 4.110 | 4.110 | 3.920 | 3.950 | 82,246 | +0.16(+4.22%) |
Apr 06, 2020 | 3.800 | 3.910 | 3.780 | 3.790 | 62,113 | +0.13(+3.55%) |
Apr 03, 2020 | 3.700 | 3.700 | 3.610 | 3.660 | 19,385 | -0.04(-1.08%) |
Apr 02, 2020 | 3.650 | 3.830 | 3.650 | 3.700 | 18,164 | -0.12(-3.14%) |
Apr 01, 2020 | 3.700 | 3.930 | 3.510 | 3.820 | 52,630 | -0.11(-2.80%) |
Mar 31, 2020 | 3.840 | 4.040 | 3.740 | 3.930 | 52,059 | +0.17(+4.52%) |
Mar 30, 2020 | 3.850 | 3.880 | 3.520 | 3.760 | 45,271 | -0.05(-1.31%) |
Mar 27, 2020 | 3.810 | 3.870 | 3.500 | 3.810 | 91,171 | -0.24(-5.93%) |
Mar 26, 2020 | 3.770 | 4.420 | 3.600 | 4.050 | 173,001 | +0.55(+15.71%) |
Mar 25, 2020 | 3.360 | 3.680 | 3.240 | 3.500 | 166,058 | +0.29(+9.03%) |
Mar 24, 2020 | 3.300 | 3.400 | 3.110 | 3.210 | 177,280 | +0.13(+4.22%) |
Mar 23, 2020 | 3.590 | 3.690 | 3.070 | 3.080 | 244,032 | -0.44(-12.50%) |
Mar 20, 2020 | 3.830 | 3.910 | 3.520 | 3.520 | 98,648 | -0.08(-2.22%) |
Mar 19, 2020 | 3.430 | 3.790 | 3.380 | 3.600 | 96,328 | +0.01(+0.28%) |
Mar 18, 2020 | 3.500 | 3.680 | 3.430 | 3.590 | 78,136 | -0.26(-6.75%) |
Mar 17, 2020 | 3.940 | 4.080 | 3.660 | 3.850 | 126,605 | +0.20(+5.48%) |
Mar 16, 2020 | 3.530 | 3.700 | 3.310 | 3.650 | 259,692 | -0.48(-11.62%) |
Mar 13, 2020 | 4.310 | 4.500 | 3.770 | 4.130 | 227,905 | +0.54(+15.04%) |
Mar 12, 2020 | 4.480 | 4.480 | 3.480 | 3.590 | 595,927 | -1.31(-26.73%) |
Mar 11, 2020 | 5.060 | 5.140 | 4.830 | 4.900 | 153,032 | -0.42(-7.89%) |
Mar 10, 2020 | 5.500 | 5.640 | 5.260 | 5.320 | 163,043 | +0.39(+7.91%) |
Mar 09, 2020 | 5.250 | 5.250 | 4.600 | 4.930 | 264,198 | -1.11(-18.38%) |
Mar 06, 2020 | 5.900 | 6.050 | 5.770 | 6.040 | 151,297 | -0.14(-2.27%) |
Mar 05, 2020 | 6.360 | 6.360 | 6.100 | 6.180 | 130,035 | -0.38(-5.79%) |
Mar 04, 2020 | 6.550 | 6.590 | 6.360 | 6.560 | 54,505 | +0.22(+3.47%) |
Mar 03, 2020 | 6.750 | 6.860 | 6.220 | 6.340 | 143,590 | -0.31(-4.66%) |