Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.470 | 4.480 | 4.300 | 4.340 | 33,700 | -0.12(-2.69%) |
May 28, 2020 | 4.660 | 4.800 | 4.460 | 4.460 | 38,260 | -0.20(-4.29%) |
May 27, 2020 | 4.630 | 4.740 | 4.480 | 4.660 | 30,998 | +0.07(+1.53%) |
May 26, 2020 | 4.820 | 4.860 | 4.590 | 4.590 | 56,637 | +0.06(+1.32%) |
May 22, 2020 | 4.390 | 4.530 | 4.350 | 4.530 | 21,500 | +0.11(+2.49%) |
May 21, 2020 | 4.590 | 4.650 | 4.365 | 4.420 | 43,044 | -0.18(-3.91%) |
May 20, 2020 | 4.450 | 4.600 | 4.420 | 4.600 | 37,270 | +0.30(+6.98%) |
May 19, 2020 | 4.350 | 4.570 | 4.300 | 4.300 | 83,751 | -0.05(-1.15%) |
May 18, 2020 | 4.350 | 4.618 | 4.300 | 4.350 | 52,211 | +0.07(+1.64%) |
May 15, 2020 | 3.950 | 4.323 | 3.905 | 4.280 | 63,700 | +0.41(+10.59%) |
May 14, 2020 | 3.860 | 4.120 | 3.600 | 3.870 | 114,672 | -0.04(-1.02%) |
May 13, 2020 | 4.330 | 4.340 | 3.880 | 3.910 | 77,935 | -0.39(-9.07%) |
May 12, 2020 | 4.380 | 4.410 | 4.150 | 4.300 | 67,337 | -0.07(-1.60%) |
May 11, 2020 | 4.270 | 4.610 | 4.210 | 4.370 | 84,442 | +0.08(+1.86%) |
May 08, 2020 | 4.180 | 4.500 | 4.180 | 4.290 | 92,900 | -0.15(-3.38%) |
May 07, 2020 | 4.670 | 4.780 | 4.150 | 4.440 | 183,940 | -0.39(-8.07%) |
May 06, 2020 | 4.450 | 4.830 | 4.420 | 4.830 | 137,071 | +0.45(+10.27%) |
May 05, 2020 | 4.240 | 4.600 | 4.120 | 4.380 | 101,546 | +0.20(+4.78%) |
May 04, 2020 | 4.030 | 4.240 | 3.900 | 4.180 | 47,304 | +0.12(+2.96%) |
May 01, 2020 | 4.350 | 4.350 | 3.852 | 4.060 | 63,600 | -0.30(-6.88%) |
Apr 30, 2020 | 4.520 | 4.600 | 4.300 | 4.360 | 91,962 | -0.24(-5.22%) |
Apr 29, 2020 | 4.430 | 4.640 | 4.321 | 4.600 | 64,877 | +0.35(+8.24%) |
Apr 28, 2020 | 4.570 | 4.570 | 4.230 | 4.250 | 67,816 | -0.21(-4.71%) |
Apr 27, 2020 | 4.400 | 4.485 | 4.330 | 4.460 | 34,856 | +0.15(+3.48%) |
Apr 24, 2020 | 4.260 | 4.410 | 4.120 | 4.310 | 28,800 | +0.06(+1.41%) |
Apr 23, 2020 | 4.330 | 4.620 | 4.230 | 4.250 | 91,062 | -0.05(-1.16%) |
Apr 22, 2020 | 4.070 | 4.330 | 3.950 | 4.300 | 79,576 | +0.32(+8.04%) |
Apr 21, 2020 | 4.010 | 4.140 | 3.920 | 3.980 | 52,519 | -0.08(-1.97%) |
Apr 20, 2020 | 3.940 | 4.290 | 3.860 | 4.060 | 87,081 | +0.11(+2.78%) |
Apr 17, 2020 | 4.200 | 4.230 | 3.860 | 3.950 | 62,600 | -0.11(-2.71%) |
Apr 16, 2020 | 3.850 | 4.060 | 3.700 | 4.060 | 71,093 | +0.29(+7.69%) |
Apr 15, 2020 | 3.830 | 3.880 | 3.530 | 3.770 | 59,959 | +0.00(+0.00%) |
Apr 14, 2020 | 3.560 | 3.920 | 3.560 | 3.770 | 74,818 | +0.20(+5.60%) |
Apr 13, 2020 | 3.500 | 3.590 | 3.460 | 3.570 | 63,100 | -0.10(-2.72%) |
Apr 09, 2020 | 3.730 | 3.840 | 3.550 | 3.670 | 96,100 | -0.01(-0.27%) |
Apr 08, 2020 | 3.710 | 3.798 | 3.450 | 3.680 | 137,410 | +0.38(+11.52%) |
Apr 07, 2020 | 3.400 | 3.437 | 3.160 | 3.300 | 159,907 | -0.13(-3.79%) |
Apr 06, 2020 | 3.150 | 3.450 | 3.150 | 3.430 | 65,838 | +0.34(+11.00%) |
Apr 03, 2020 | 3.080 | 3.130 | 2.850 | 3.090 | 62,100 | +0.06(+1.98%) |
Apr 02, 2020 | 2.870 | 3.130 | 2.870 | 3.030 | 80,761 | +0.13(+4.48%) |
Apr 01, 2020 | 3.250 | 3.280 | 2.900 | 2.900 | 135,822 | -0.43(-12.91%) |
Mar 31, 2020 | 3.400 | 3.730 | 3.290 | 3.330 | 77,478 | -0.08(-2.35%) |
Mar 30, 2020 | 3.740 | 3.940 | 3.350 | 3.410 | 154,533 | -0.33(-8.82%) |
Mar 27, 2020 | 4.110 | 4.110 | 3.700 | 3.740 | 81,100 | -0.24(-6.03%) |
Mar 26, 2020 | 3.720 | 4.300 | 3.280 | 3.980 | 157,940 | +0.34(+9.34%) |
Mar 25, 2020 | 3.440 | 3.720 | 3.260 | 3.640 | 80,034 | +0.19(+5.51%) |
Mar 24, 2020 | 3.190 | 3.480 | 3.160 | 3.450 | 91,599 | +0.42(+13.86%) |
Mar 23, 2020 | 3.260 | 3.280 | 2.880 | 3.030 | 91,276 | -0.25(-7.62%) |
Mar 20, 2020 | 3.270 | 3.640 | 3.120 | 3.280 | 126,600 | +0.05(+1.55%) |
Mar 19, 2020 | 2.470 | 3.360 | 2.450 | 3.230 | 213,387 | +0.75(+30.24%) |
Mar 18, 2020 | 2.550 | 2.785 | 2.400 | 2.480 | 208,651 | -0.15(-5.70%) |
Mar 17, 2020 | 2.710 | 2.950 | 2.430 | 2.630 | 175,600 | +0.05(+1.94%) |
Mar 16, 2020 | 2.690 | 2.760 | 2.470 | 2.580 | 127,289 | -0.20(-7.19%) |
Mar 13, 2020 | 3.270 | 3.345 | 2.770 | 2.780 | 231,700 | -0.23(-7.64%) |
Mar 12, 2020 | 3.160 | 3.490 | 2.910 | 3.010 | 137,091 | -0.33(-9.88%) |
Mar 11, 2020 | 3.700 | 3.836 | 3.170 | 3.340 | 168,183 | -0.40(-10.70%) |
Mar 10, 2020 | 4.170 | 4.190 | 3.690 | 3.740 | 131,404 | -0.17(-4.35%) |
Mar 09, 2020 | 4.250 | 4.460 | 3.900 | 3.910 | 138,537 | -0.47(-10.73%) |
Mar 06, 2020 | 5.370 | 5.550 | 4.320 | 4.380 | 388,600 | -1.50(-25.51%) |
Mar 05, 2020 | 6.540 | 6.750 | 5.850 | 5.880 | 98,456 | -0.68(-10.37%) |
Mar 04, 2020 | 6.210 | 6.690 | 6.140 | 6.560 | 63,583 | +0.41(+6.67%) |
Mar 03, 2020 | 6.380 | 6.430 | 6.020 | 6.150 | 63,286 | -0.18(-2.84%) |