Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.916 | 3.924 | 3.690 | 3.714 | 649,325 | -0.21(-5.35%) |
May 28, 2020 | 4.134 | 4.166 | 3.908 | 3.924 | 488,452 | -0.19(-4.71%) |
May 27, 2020 | 4.118 | 4.134 | 4.029 | 4.118 | 492,798 | +0.14(+3.45%) |
May 26, 2020 | 3.739 | 4.021 | 3.739 | 3.981 | 746,497 | +0.36(+10.04%) |
May 22, 2020 | 3.714 | 3.726 | 3.569 | 3.617 | 526,098 | -0.12(-3.24%) |
May 21, 2020 | 3.747 | 3.795 | 3.690 | 3.739 | 328,376 | -0.03(-0.86%) |
May 20, 2020 | 3.642 | 3.835 | 3.617 | 3.771 | 723,681 | +0.20(+5.66%) |
May 19, 2020 | 3.617 | 3.658 | 3.512 | 3.569 | 323,119 | -0.05(-1.34%) |
May 18, 2020 | 3.569 | 3.650 | 3.521 | 3.617 | 629,918 | +0.22(+6.41%) |
May 15, 2020 | 3.488 | 3.488 | 3.367 | 3.399 | 543,065 | -0.08(-2.32%) |
May 14, 2020 | 3.391 | 3.488 | 3.238 | 3.480 | 527,642 | +0.04(+1.17%) |
May 13, 2020 | 3.464 | 3.496 | 3.254 | 3.440 | 667,082 | -0.06(-1.84%) |
May 12, 2020 | 3.674 | 3.674 | 3.480 | 3.504 | 723,827 | -0.15(-3.98%) |
May 11, 2020 | 3.795 | 3.816 | 3.613 | 3.650 | 670,443 | -0.21(-5.44%) |
May 08, 2020 | 3.884 | 3.957 | 3.788 | 3.860 | 494,269 | +0.10(+2.80%) |
May 07, 2020 | 3.642 | 3.763 | 3.634 | 3.755 | 629,460 | +0.11(+3.10%) |
May 06, 2020 | 3.787 | 3.819 | 3.625 | 3.642 | 645,950 | -0.15(-3.84%) |
May 05, 2020 | 3.916 | 3.965 | 3.771 | 3.787 | 725,776 | -0.06(-1.47%) |
May 04, 2020 | 3.690 | 3.843 | 3.593 | 3.843 | 656,142 | +0.06(+1.49%) |
May 01, 2020 | 3.924 | 3.932 | 3.577 | 3.787 | 1,224,961 | -0.27(-6.57%) |
Apr 30, 2020 | 4.312 | 4.312 | 3.977 | 4.053 | 967,147 | -0.36(-8.06%) |
Apr 29, 2020 | 4.481 | 4.481 | 4.045 | 4.409 | 1,731,877 | +0.25(+6.02%) |
Apr 28, 2020 | 4.166 | 4.215 | 4.045 | 4.158 | 613,911 | +0.07(+1.78%) |
Apr 27, 2020 | 4.070 | 4.231 | 4.037 | 4.086 | 1,023,358 | +0.02(+0.40%) |
Apr 24, 2020 | 3.997 | 4.102 | 3.896 | 4.070 | 680,905 | +0.15(+3.70%) |
Apr 23, 2020 | 3.722 | 4.061 | 3.722 | 3.924 | 680,752 | +0.22(+5.88%) |
Apr 22, 2020 | 3.981 | 3.981 | 3.650 | 3.706 | 718,244 | -0.16(-4.18%) |
Apr 21, 2020 | 3.884 | 3.993 | 3.864 | 3.868 | 1,079,357 | -0.14(-3.43%) |
Apr 20, 2020 | 3.876 | 4.013 | 3.779 | 4.005 | 918,240 | +0.04(+1.02%) |
Apr 17, 2020 | 3.941 | 4.028 | 3.870 | 3.965 | 945,488 | +0.13(+3.51%) |
Apr 16, 2020 | 3.941 | 4.036 | 3.727 | 3.830 | 1,094,896 | -0.11(-2.81%) |
Apr 15, 2020 | 3.798 | 3.988 | 3.490 | 3.941 | 1,522,815 | -0.05(-1.19%) |
Apr 14, 2020 | 3.885 | 4.044 | 3.727 | 3.988 | 1,109,709 | +0.12(+3.07%) |
Apr 13, 2020 | 3.727 | 3.901 | 3.593 | 3.870 | 950,743 | +0.14(+3.82%) |
Apr 09, 2020 | 3.759 | 3.893 | 3.569 | 3.727 | 1,110,778 | +0.04(+1.07%) |
Apr 08, 2020 | 3.411 | 3.696 | 3.363 | 3.688 | 889,672 | +0.32(+9.65%) |
Apr 07, 2020 | 3.324 | 3.498 | 3.324 | 3.363 | 911,372 | +0.15(+4.68%) |
Apr 06, 2020 | 3.300 | 3.363 | 3.165 | 3.213 | 769,169 | +0.03(+1.00%) |
Apr 03, 2020 | 3.284 | 3.343 | 3.055 | 3.181 | 567,015 | -0.12(-3.60%) |
Apr 02, 2020 | 3.426 | 3.458 | 3.189 | 3.300 | 857,859 | -0.13(-3.92%) |
Apr 01, 2020 | 3.363 | 3.616 | 3.324 | 3.434 | 925,222 | -0.14(-3.98%) |
Mar 31, 2020 | 3.482 | 3.656 | 3.426 | 3.577 | 929,874 | +0.17(+5.12%) |
Mar 30, 2020 | 3.347 | 3.521 | 3.308 | 3.403 | 600,050 | +0.02(+0.47%) |
Mar 27, 2020 | 3.830 | 3.854 | 3.387 | 3.387 | 924,511 | -0.63(-15.58%) |
Mar 26, 2020 | 3.521 | 4.036 | 3.458 | 4.012 | 1,372,998 | +0.59(+17.09%) |
Mar 25, 2020 | 3.134 | 3.585 | 3.086 | 3.426 | 1,056,792 | +0.35(+11.31%) |
Mar 24, 2020 | 3.047 | 3.110 | 2.936 | 3.078 | 706,011 | +0.26(+9.27%) |
Mar 23, 2020 | 2.833 | 2.928 | 2.698 | 2.817 | 848,140 | -0.10(-3.52%) |
Mar 20, 2020 | 2.833 | 3.553 | 2.825 | 2.920 | 1,287,441 | +0.11(+3.94%) |
Mar 19, 2020 | 2.762 | 2.904 | 2.501 | 2.809 | 1,251,565 | -0.04(-1.39%) |
Mar 18, 2020 | 2.873 | 3.157 | 2.572 | 2.849 | 1,320,225 | -0.32(-10.00%) |
Mar 17, 2020 | 3.086 | 3.371 | 2.928 | 3.165 | 1,597,418 | +0.06(+2.04%) |
Mar 16, 2020 | 3.284 | 3.446 | 3.086 | 3.102 | 1,678,091 | -0.55(-15.15%) |
Mar 13, 2020 | 4.162 | 4.226 | 3.561 | 3.656 | 2,184,278 | -0.31(-7.78%) |
Mar 12, 2020 | 4.131 | 4.210 | 3.957 | 3.965 | 1,269,753 | -0.47(-10.70%) |
Mar 11, 2020 | 4.431 | 4.621 | 4.356 | 4.439 | 823,319 | -0.18(-3.94%) |
Mar 10, 2020 | 4.495 | 4.637 | 4.297 | 4.621 | 1,125,209 | +0.28(+6.57%) |
Mar 09, 2020 | 4.606 | 4.859 | 4.321 | 4.337 | 1,232,132 | -0.56(-11.47%) |
Mar 06, 2020 | 4.867 | 5.049 | 4.772 | 4.898 | 1,166,507 | -0.10(-2.06%) |
Mar 05, 2020 | 5.065 | 5.112 | 4.938 | 5.001 | 1,718,122 | -0.12(-2.32%) |
Mar 04, 2020 | 5.088 | 5.199 | 5.025 | 5.120 | 1,287,960 | +0.10(+2.05%) |
Mar 03, 2020 | 5.096 | 5.262 | 4.954 | 5.017 | 2,039,498 | -0.03(-0.63%) |