Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.323 | 4.600 | 4.210 | 4.440 | 10,600 | +0.04(+0.91%) |
May 28, 2020 | 4.750 | 4.750 | 4.311 | 4.400 | 38,869 | -0.41(-8.52%) |
May 27, 2020 | 4.800 | 5.580 | 4.270 | 4.810 | 276,832 | +0.35(+7.85%) |
May 26, 2020 | 4.750 | 4.750 | 4.190 | 4.460 | 5,428 | -0.15(-3.25%) |
May 22, 2020 | 4.700 | 4.700 | 4.550 | 4.610 | 5,000 | +0.05(+1.10%) |
May 21, 2020 | 4.476 | 4.750 | 4.360 | 4.560 | 16,743 | +0.05(+1.11%) |
May 20, 2020 | 4.750 | 4.750 | 4.010 | 4.510 | 39,083 | -0.24(-5.05%) |
May 19, 2020 | 4.960 | 5.020 | 4.310 | 4.750 | 94,641 | -0.07(-1.45%) |
May 18, 2020 | 4.000 | 4.920 | 3.930 | 4.820 | 375,033 | +1.25(+35.01%) |
May 15, 2020 | 3.450 | 3.570 | 3.400 | 3.570 | 8,200 | +0.12(+3.48%) |
May 14, 2020 | 3.370 | 3.460 | 3.360 | 3.450 | 8,796 | -0.17(-4.70%) |
May 13, 2020 | 3.790 | 3.790 | 3.500 | 3.620 | 8,941 | +0.01(+0.28%) |
May 12, 2020 | 3.640 | 3.640 | 3.585 | 3.610 | 1,075 | -0.04(-1.10%) |
May 11, 2020 | 3.670 | 3.750 | 3.540 | 3.650 | 34,568 | +0.11(+3.11%) |
May 08, 2020 | 3.630 | 3.660 | 3.500 | 3.540 | 6,600 | -0.02(-0.56%) |
May 07, 2020 | 3.660 | 3.870 | 3.560 | 3.560 | 23,913 | -0.11(-3.00%) |
May 06, 2020 | 3.680 | 3.680 | 3.490 | 3.670 | 2,401 | +0.05(+1.38%) |
May 05, 2020 | 3.490 | 3.710 | 3.490 | 3.620 | 9,144 | -0.03(-0.82%) |
May 04, 2020 | 3.340 | 3.660 | 3.340 | 3.650 | 8,085 | -0.05(-1.35%) |
May 01, 2020 | 3.390 | 3.900 | 3.390 | 3.700 | 22,900 | -0.15(-3.90%) |
Apr 30, 2020 | 3.750 | 3.850 | 3.690 | 3.850 | 36,877 | +0.20(+5.34%) |
Apr 29, 2020 | 3.860 | 3.874 | 3.330 | 3.655 | 20,283 | -0.15(-3.82%) |
Apr 28, 2020 | 3.950 | 4.000 | 3.700 | 3.800 | 18,814 | -0.12(-3.06%) |
Apr 27, 2020 | 4.280 | 4.280 | 3.850 | 3.920 | 31,195 | +0.03(+0.77%) |
Apr 24, 2020 | 3.790 | 3.890 | 3.750 | 3.890 | 19,000 | +0.00(+0.00%) |
Apr 23, 2020 | 4.260 | 4.690 | 3.725 | 3.890 | 218,347 | +0.01(+0.26%) |
Apr 22, 2020 | 3.830 | 4.000 | 3.790 | 3.880 | 30,467 | +0.08(+2.11%) |
Apr 21, 2020 | 3.800 | 3.900 | 3.600 | 3.800 | 17,228 | +0.05(+1.33%) |
Apr 20, 2020 | 3.560 | 3.910 | 3.560 | 3.750 | 25,565 | -0.05(-1.32%) |
Apr 17, 2020 | 4.110 | 4.110 | 3.650 | 3.800 | 19,800 | +0.10(+2.70%) |
Apr 16, 2020 | 3.870 | 4.060 | 3.700 | 3.700 | 55,680 | -0.10(-2.63%) |
Apr 15, 2020 | 3.210 | 4.000 | 3.200 | 3.800 | 58,683 | +0.70(+22.58%) |
Apr 14, 2020 | 3.270 | 3.300 | 3.080 | 3.100 | 22,042 | +0.17(+5.80%) |
Apr 13, 2020 | 3.100 | 3.120 | 2.930 | 2.930 | 5,767 | -0.20(-6.39%) |
Apr 09, 2020 | 3.490 | 3.580 | 2.900 | 3.130 | 26,100 | +0.00(+0.00%) |
Apr 08, 2020 | 3.375 | 3.375 | 3.000 | 3.130 | 2,367 | +0.18(+6.10%) |
Apr 07, 2020 | 3.050 | 3.200 | 2.830 | 2.950 | 7,179 | +0.13(+4.61%) |
Apr 06, 2020 | 3.250 | 3.700 | 2.820 | 2.820 | 33,408 | -0.25(-8.14%) |
Apr 03, 2020 | 3.070 | 3.335 | 2.670 | 3.070 | 27,200 | +0.57(+22.80%) |
Apr 02, 2020 | 3.220 | 3.220 | 2.500 | 2.500 | 3,472 | -0.69(-21.63%) |
Apr 01, 2020 | 2.750 | 3.200 | 2.650 | 3.190 | 13,411 | +0.19(+6.33%) |
Mar 31, 2020 | 3.270 | 3.370 | 2.800 | 3.000 | 10,802 | -0.44(-12.79%) |
Mar 30, 2020 | 3.210 | 3.440 | 3.210 | 3.440 | 7,244 | -0.11(-3.10%) |
Mar 27, 2020 | 3.630 | 3.705 | 3.550 | 3.550 | 3,000 | -0.08(-2.20%) |
Mar 26, 2020 | 3.660 | 3.820 | 3.550 | 3.630 | 6,906 | +0.08(+2.25%) |
Mar 25, 2020 | 3.640 | 3.850 | 3.410 | 3.550 | 13,793 | +0.14(+4.11%) |
Mar 24, 2020 | 2.890 | 3.640 | 2.800 | 3.410 | 41,248 | +0.66(+24.00%) |
Mar 23, 2020 | 2.850 | 2.850 | 2.418 | 2.750 | 17,330 | -0.05(-1.79%) |
Mar 20, 2020 | 2.660 | 3.000 | 2.500 | 2.800 | 29,800 | +0.14(+5.26%) |
Mar 19, 2020 | 2.770 | 2.970 | 2.660 | 2.660 | 32,538 | -0.20(-6.99%) |
Mar 18, 2020 | 3.020 | 3.110 | 2.860 | 2.860 | 17,164 | -0.34(-10.63%) |
Mar 17, 2020 | 3.590 | 3.600 | 3.110 | 3.200 | 14,813 | -0.11(-3.44%) |
Mar 16, 2020 | 3.500 | 3.750 | 3.164 | 3.314 | 44,509 | -0.68(-16.94%) |
Mar 13, 2020 | 3.500 | 3.990 | 3.480 | 3.990 | 28,300 | +0.42(+11.76%) |
Mar 12, 2020 | 4.040 | 4.040 | 3.540 | 3.570 | 32,296 | -0.63(-15.00%) |
Mar 11, 2020 | 4.400 | 4.400 | 4.050 | 4.200 | 25,472 | -0.16(-3.56%) |
Mar 10, 2020 | 4.283 | 4.355 | 4.030 | 4.355 | 2,570 | -0.03(-0.79%) |
Mar 09, 2020 | 4.550 | 4.680 | 4.110 | 4.390 | 73,377 | -0.33(-6.99%) |
Mar 06, 2020 | 4.950 | 4.970 | 4.670 | 4.720 | 32,100 | -0.37(-7.27%) |
Mar 05, 2020 | 5.090 | 5.090 | 4.800 | 5.090 | 40,124 | +0.06(+1.19%) |
Mar 04, 2020 | 5.400 | 5.435 | 4.800 | 5.030 | 24,654 | -0.41(-7.54%) |
Mar 03, 2020 | 5.250 | 5.490 | 4.817 | 5.440 | 50,549 | +0.27(+5.22%) |