Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 19, 2020 | 4.100 | 4.100 | 4.100 | 0 | -0.43(-9.49%) | |
Jun 18, 2020 | 4.230 | 4.590 | 4.230 | 4.530 | 3,341,483 | +0.20(+4.62%) |
Jun 17, 2020 | 4.400 | 4.450 | 4.200 | 4.330 | 2,544,317 | -0.07(-1.59%) |
Jun 16, 2020 | 4.430 | 4.580 | 4.300 | 4.400 | 955,865 | +0.21(+5.01%) |
Jun 15, 2020 | 3.920 | 4.220 | 3.864 | 4.190 | 618,043 | +0.15(+3.71%) |
Jun 12, 2020 | 4.290 | 4.290 | 3.860 | 4.040 | 645,600 | +0.06(+1.38%) |
Jun 11, 2020 | 4.120 | 4.250 | 3.970 | 3.985 | 979,619 | -0.40(-9.02%) |
Jun 10, 2020 | 4.650 | 4.650 | 4.310 | 4.380 | 602,760 | -0.24(-5.19%) |
Jun 09, 2020 | 4.680 | 4.770 | 4.565 | 4.620 | 398,073 | -0.18(-3.75%) |
Jun 08, 2020 | 4.590 | 4.830 | 4.560 | 4.800 | 597,234 | +0.29(+6.31%) |
Jun 05, 2020 | 4.550 | 4.770 | 4.425 | 4.515 | 617,300 | +0.05(+1.23%) |
Jun 04, 2020 | 4.270 | 4.550 | 4.200 | 4.460 | 476,417 | +0.11(+2.53%) |
Jun 03, 2020 | 4.400 | 4.500 | 4.320 | 4.350 | 419,631 | +0.04(+0.93%) |
Jun 02, 2020 | 4.300 | 4.380 | 4.180 | 4.310 | 432,278 | +0.07(+1.65%) |
Jun 01, 2020 | 4.260 | 4.430 | 4.180 | 4.240 | 656,926 | -0.00(-0.12%) |
May 29, 2020 | 4.340 | 4.400 | 4.170 | 4.245 | 623,500 | -0.12(-2.64%) |
May 28, 2020 | 4.420 | 4.510 | 4.240 | 4.360 | 684,159 | +0.07(+1.63%) |
May 27, 2020 | 4.000 | 4.340 | 3.860 | 4.290 | 707,420 | +0.35(+8.88%) |
May 26, 2020 | 4.000 | 4.130 | 3.830 | 3.940 | 807,971 | -0.02(-0.51%) |
May 22, 2020 | 3.950 | 3.960 | 3.770 | 3.960 | 355,300 | +0.04(+1.02%) |
May 21, 2020 | 3.840 | 3.960 | 3.770 | 3.920 | 525,530 | +0.09(+2.35%) |
May 20, 2020 | 3.750 | 3.830 | 3.720 | 3.830 | 486,580 | +0.20(+5.51%) |
May 19, 2020 | 3.850 | 3.930 | 3.630 | 3.630 | 534,032 | -0.30(-7.63%) |
May 18, 2020 | 3.760 | 3.980 | 3.760 | 3.930 | 610,364 | +0.22(+5.93%) |
May 15, 2020 | 3.480 | 3.720 | 3.480 | 3.710 | 578,500 | +0.24(+6.92%) |
May 14, 2020 | 3.510 | 3.580 | 3.370 | 3.470 | 679,541 | -0.11(-3.07%) |
May 13, 2020 | 3.770 | 3.800 | 3.490 | 3.580 | 797,774 | -0.19(-5.04%) |
May 12, 2020 | 3.910 | 4.050 | 3.750 | 3.770 | 622,780 | -0.13(-3.33%) |
May 11, 2020 | 3.820 | 4.050 | 3.750 | 3.900 | 694,836 | -0.02(-0.51%) |
May 08, 2020 | 3.970 | 4.113 | 3.865 | 3.920 | 634,100 | +0.00(+0.00%) |
May 07, 2020 | 3.930 | 3.990 | 3.770 | 3.920 | 401,801 | +0.06(+1.55%) |
May 06, 2020 | 3.910 | 3.960 | 3.780 | 3.860 | 537,805 | -0.06(-1.53%) |
May 05, 2020 | 3.940 | 4.100 | 3.870 | 3.920 | 491,836 | +0.03(+0.77%) |
May 04, 2020 | 3.600 | 3.910 | 3.600 | 3.890 | 770,790 | +0.21(+5.71%) |
May 01, 2020 | 3.900 | 3.900 | 3.630 | 3.680 | 620,000 | -0.26(-6.60%) |
Apr 30, 2020 | 4.050 | 4.290 | 3.920 | 3.940 | 669,106 | -0.27(-6.41%) |
Apr 29, 2020 | 4.110 | 4.370 | 3.900 | 4.210 | 791,527 | +0.25(+6.31%) |
Apr 28, 2020 | 4.250 | 4.250 | 3.900 | 3.960 | 910,701 | -0.18(-4.35%) |
Apr 27, 2020 | 4.130 | 4.240 | 4.110 | 4.140 | 873,282 | +0.02(+0.49%) |
Apr 24, 2020 | 4.090 | 4.155 | 4.050 | 4.120 | 308,400 | +0.02(+0.49%) |
Apr 23, 2020 | 4.070 | 4.195 | 4.010 | 4.100 | 355,419 | +0.03(+0.74%) |
Apr 22, 2020 | 4.090 | 4.110 | 3.940 | 4.070 | 456,704 | +0.07(+1.75%) |
Apr 21, 2020 | 3.890 | 4.070 | 3.890 | 4.000 | 701,277 | +0.01(+0.25%) |
Apr 20, 2020 | 3.960 | 4.180 | 3.890 | 3.990 | 543,077 | -0.10(-2.44%) |
Apr 17, 2020 | 3.960 | 4.140 | 3.940 | 4.090 | 917,700 | +0.18(+4.60%) |
Apr 16, 2020 | 3.850 | 3.935 | 3.687 | 3.910 | 1,215,469 | +0.06(+1.56%) |
Apr 15, 2020 | 3.910 | 3.930 | 3.680 | 3.850 | 670,407 | -0.23(-5.64%) |
Apr 14, 2020 | 3.670 | 4.100 | 3.660 | 4.080 | 775,820 | +0.47(+13.02%) |
Apr 13, 2020 | 3.650 | 3.650 | 3.410 | 3.610 | 468,592 | -0.08(-2.17%) |
Apr 09, 2020 | 3.470 | 3.710 | 3.390 | 3.690 | 583,300 | +0.29(+8.37%) |
Apr 08, 2020 | 3.100 | 3.410 | 2.960 | 3.405 | 967,595 | +0.40(+13.12%) |
Apr 07, 2020 | 3.350 | 3.480 | 2.990 | 3.010 | 972,924 | -0.22(-6.81%) |
Apr 06, 2020 | 3.170 | 3.260 | 2.930 | 3.230 | 1,081,415 | +0.23(+7.67%) |
Apr 03, 2020 | 3.180 | 3.220 | 2.920 | 3.000 | 763,600 | -0.27(-8.26%) |
Apr 02, 2020 | 3.420 | 3.440 | 3.000 | 3.270 | 843,072 | -0.16(-4.66%) |
Apr 01, 2020 | 3.610 | 3.705 | 3.310 | 3.430 | 764,092 | -0.37(-9.74%) |
Mar 31, 2020 | 3.680 | 3.880 | 3.600 | 3.800 | 638,580 | +0.11(+2.98%) |
Mar 30, 2020 | 3.590 | 3.780 | 3.400 | 3.690 | 621,051 | +0.10(+2.79%) |
Mar 27, 2020 | 3.660 | 3.800 | 3.480 | 3.590 | 718,900 | -0.26(-6.75%) |
Mar 26, 2020 | 3.370 | 3.850 | 3.242 | 3.850 | 1,298,735 | +0.46(+13.57%) |
Mar 25, 2020 | 3.180 | 3.480 | 3.040 | 3.390 | 991,677 | +0.28(+9.00%) |
Mar 24, 2020 | 2.770 | 3.160 | 2.750 | 3.110 | 1,447,880 | +0.55(+21.48%) |
Mar 23, 2020 | 2.380 | 2.660 | 2.260 | 2.560 | 1,000,913 | +0.24(+10.34%) |
Mar 20, 2020 | 2.200 | 2.455 | 2.050 | 2.320 | 1,780,600 | +0.21(+9.95%) |
Mar 19, 2020 | 2.170 | 2.580 | 1.890 | 2.110 | 1,654,560 | -0.04(-1.86%) |
Mar 18, 2020 | 2.490 | 2.640 | 2.050 | 2.150 | 1,131,073 | -0.55(-20.37%) |
Mar 17, 2020 | 2.310 | 2.770 | 2.050 | 2.700 | 2,186,381 | +0.48(+21.62%) |
Mar 16, 2020 | 2.600 | 2.800 | 2.220 | 2.220 | 1,627,737 | -0.93(-29.52%) |
Mar 13, 2020 | 3.250 | 3.250 | 2.500 | 3.150 | 2,200,200 | +0.21(+7.14%) |
Mar 12, 2020 | 3.500 | 3.640 | 2.690 | 2.940 | 2,274,559 | -0.87(-22.83%) |
Mar 11, 2020 | 3.800 | 3.910 | 3.720 | 3.810 | 934,242 | -0.11(-2.81%) |
Mar 10, 2020 | 4.080 | 4.080 | 3.780 | 3.920 | 1,072,632 | -0.09(-2.24%) |
Mar 09, 2020 | 4.230 | 4.230 | 4.000 | 4.010 | 872,409 | -0.52(-11.48%) |
Mar 06, 2020 | 4.410 | 4.550 | 4.370 | 4.530 | 1,230,000 | -0.06(-1.31%) |
Mar 05, 2020 | 4.630 | 4.760 | 4.490 | 4.590 | 942,400 | -0.22(-4.57%) |
Mar 04, 2020 | 4.790 | 4.835 | 4.680 | 4.810 | 1,439,924 | +0.10(+2.12%) |
Mar 03, 2020 | 4.780 | 4.870 | 4.630 | 4.710 | 1,318,249 | -0.06(-1.26%) |
Mar 02, 2020 | 4.720 | 4.790 | 4.590 | 4.770 | 1,270,250 | +0.05(+1.06%) |
Feb 28, 2020 | 4.580 | 4.880 | 4.520 | 4.720 | 1,704,800 | -0.08(-1.67%) |
Feb 27, 2020 | 4.950 | 4.960 | 4.780 | 4.800 | 1,182,962 | -0.26(-5.14%) |
Feb 26, 2020 | 5.100 | 5.290 | 4.990 | 5.060 | 1,072,478 | -0.04(-0.69%) |
Feb 25, 2020 | 5.010 | 5.370 | 4.980 | 5.095 | 1,618,594 | +0.09(+1.80%) |
Feb 24, 2020 | 4.990 | 5.050 | 4.860 | 5.005 | 1,128,592 | -0.16(-3.00%) |
Feb 21, 2020 | 5.100 | 5.250 | 5.000 | 5.160 | 1,355,200 | +0.00(+0.00%) |
Feb 20, 2020 | 4.490 | 5.190 | 4.350 | 5.160 | 3,032,071 | +0.61(+13.41%) |
Feb 19, 2020 | 4.690 | 4.720 | 4.455 | 4.550 | 581,297 | -0.16(-3.40%) |
Feb 18, 2020 | 4.620 | 4.790 | 4.620 | 4.710 | 375,379 | +0.10(+2.17%) |
Feb 14, 2020 | 4.620 | 4.640 | 4.560 | 4.610 | 252,800 | -0.04(-0.86%) |
Feb 13, 2020 | 4.770 | 4.820 | 4.620 | 4.650 | 379,332 | -0.16(-3.33%) |
Feb 12, 2020 | 4.870 | 4.870 | 4.710 | 4.810 | 548,396 | +0.01(+0.21%) |
Feb 11, 2020 | 4.720 | 4.880 | 4.700 | 4.800 | 412,078 | +0.11(+2.35%) |
Feb 10, 2020 | 4.610 | 4.705 | 4.570 | 4.690 | 345,333 | +0.07(+1.52%) |
Feb 07, 2020 | 4.590 | 4.760 | 4.560 | 4.620 | 382,900 | +0.01(+0.33%) |
Feb 06, 2020 | 4.690 | 4.720 | 4.440 | 4.605 | 418,584 | -0.07(-1.60%) |
Feb 05, 2020 | 4.670 | 4.770 | 4.590 | 4.680 | 573,575 | +0.07(+1.52%) |
Feb 04, 2020 | 4.460 | 4.660 | 4.420 | 4.610 | 474,745 | +0.22(+5.01%) |