Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.839 | 3.842 | 3.785 | 3.842 | 112,000 | +0.01(+0.26%) |
May 28, 2020 | 3.826 | 3.859 | 3.819 | 3.832 | 128,454 | +0.00(+0.00%) |
May 27, 2020 | 3.839 | 3.846 | 3.798 | 3.832 | 188,913 | +0.00(+0.09%) |
May 26, 2020 | 3.886 | 3.886 | 3.819 | 3.829 | 182,113 | +0.03(+0.80%) |
May 22, 2020 | 3.826 | 3.832 | 3.792 | 3.798 | 77,527 | -0.03(-0.88%) |
May 21, 2020 | 3.846 | 3.853 | 3.826 | 3.832 | 51,786 | -0.03(-0.87%) |
May 20, 2020 | 3.819 | 3.866 | 3.819 | 3.866 | 65,720 | +0.06(+1.60%) |
May 19, 2020 | 3.751 | 3.846 | 3.744 | 3.805 | 119,132 | +0.05(+1.21%) |
May 18, 2020 | 3.765 | 3.785 | 3.731 | 3.760 | 60,616 | +0.10(+2.82%) |
May 15, 2020 | 3.623 | 3.670 | 3.623 | 3.657 | 75,900 | +0.00(+0.00%) |
May 14, 2020 | 3.616 | 3.663 | 3.582 | 3.657 | 96,443 | -0.01(-0.18%) |
May 13, 2020 | 3.758 | 3.792 | 3.657 | 3.663 | 175,859 | -0.09(-2.52%) |
May 12, 2020 | 3.812 | 3.826 | 3.758 | 3.758 | 47,593 | -0.06(-1.59%) |
May 11, 2020 | 3.805 | 3.839 | 3.787 | 3.819 | 123,496 | +0.02(+0.53%) |
May 08, 2020 | 3.798 | 3.826 | 3.785 | 3.798 | 51,931 | +0.01(+0.18%) |
May 07, 2020 | 3.805 | 3.805 | 3.765 | 3.792 | 81,035 | +0.02(+0.54%) |
May 06, 2020 | 3.778 | 3.866 | 3.731 | 3.771 | 262,224 | +0.01(+0.18%) |
May 05, 2020 | 3.812 | 3.826 | 3.751 | 3.765 | 183,818 | +0.02(+0.54%) |
May 04, 2020 | 3.690 | 3.751 | 3.650 | 3.744 | 196,039 | +0.02(+0.54%) |
May 01, 2020 | 3.765 | 3.765 | 3.684 | 3.724 | 54,446 | -0.10(-2.65%) |
Apr 30, 2020 | 3.805 | 3.846 | 3.765 | 3.826 | 169,060 | +0.02(+0.53%) |
Apr 29, 2020 | 3.724 | 3.826 | 3.711 | 3.805 | 176,718 | +0.11(+3.11%) |
Apr 28, 2020 | 3.690 | 3.743 | 3.690 | 3.690 | 64,630 | +0.01(+0.18%) |
Apr 27, 2020 | 3.684 | 3.690 | 3.670 | 3.684 | 128,074 | +0.03(+0.93%) |
Apr 24, 2020 | 3.650 | 3.657 | 3.636 | 3.650 | 31,957 | +0.03(+0.93%) |
Apr 23, 2020 | 3.630 | 3.653 | 3.616 | 3.616 | 66,255 | +0.00(+0.00%) |
Apr 22, 2020 | 3.596 | 3.650 | 3.596 | 3.616 | 197,515 | +0.01(+0.38%) |
Apr 21, 2020 | 3.630 | 3.634 | 3.548 | 3.602 | 135,362 | -0.09(-2.56%) |
Apr 20, 2020 | 3.636 | 3.731 | 3.623 | 3.697 | 98,816 | +0.03(+0.74%) |
Apr 17, 2020 | 3.704 | 3.717 | 3.657 | 3.670 | 59,181 | +0.03(+0.93%) |
Apr 16, 2020 | 3.663 | 3.667 | 3.616 | 3.636 | 68,703 | -0.03(-0.92%) |
Apr 15, 2020 | 3.697 | 3.697 | 3.650 | 3.670 | 116,597 | -0.08(-2.16%) |
Apr 14, 2020 | 3.690 | 3.771 | 3.657 | 3.751 | 130,006 | +0.09(+2.59%) |
Apr 13, 2020 | 3.711 | 3.711 | 3.643 | 3.657 | 179,534 | -0.03(-0.92%) |
Apr 09, 2020 | 3.630 | 3.713 | 3.630 | 3.690 | 110,077 | +0.08(+2.25%) |
Apr 08, 2020 | 3.548 | 3.609 | 3.528 | 3.609 | 108,702 | +0.10(+2.89%) |
Apr 07, 2020 | 3.501 | 3.589 | 3.501 | 3.508 | 163,417 | +0.08(+2.37%) |
Apr 06, 2020 | 3.265 | 3.440 | 3.265 | 3.427 | 180,288 | +0.18(+5.63%) |
Apr 03, 2020 | 3.271 | 3.298 | 3.218 | 3.244 | 52,523 | -0.05(-1.44%) |
Apr 02, 2020 | 3.231 | 3.346 | 3.231 | 3.292 | 98,736 | +0.03(+0.83%) |
Apr 01, 2020 | 3.298 | 3.359 | 3.224 | 3.265 | 144,784 | -0.16(-4.55%) |
Mar 31, 2020 | 3.548 | 3.554 | 3.406 | 3.420 | 378,691 | +0.02(+0.60%) |
Mar 30, 2020 | 3.366 | 3.434 | 3.310 | 3.400 | 160,045 | +0.01(+0.20%) |
Mar 27, 2020 | 3.278 | 3.447 | 3.278 | 3.393 | 171,034 | -0.05(-1.38%) |
Mar 26, 2020 | 3.271 | 3.488 | 3.258 | 3.440 | 301,030 | +0.16(+4.95%) |
Mar 25, 2020 | 3.035 | 3.346 | 3.032 | 3.278 | 231,180 | +0.24(+7.78%) |
Mar 24, 2020 | 2.839 | 3.069 | 2.835 | 3.041 | 163,700 | +0.34(+12.50%) |
Mar 23, 2020 | 2.812 | 2.866 | 2.690 | 2.704 | 313,818 | -0.15(-5.21%) |
Mar 20, 2020 | 2.764 | 3.014 | 2.764 | 2.852 | 172,809 | +0.01(+0.24%) |
Mar 19, 2020 | 2.568 | 2.893 | 2.568 | 2.845 | 262,978 | +0.15(+5.51%) |
Mar 18, 2020 | 2.906 | 2.947 | 2.365 | 2.697 | 738,880 | -0.39(-12.69%) |
Mar 17, 2020 | 3.048 | 3.116 | 2.960 | 3.089 | 252,148 | +0.06(+2.01%) |
Mar 16, 2020 | 2.629 | 3.163 | 2.616 | 3.028 | 259,279 | -0.26(-7.82%) |
Mar 13, 2020 | 3.278 | 3.330 | 3.135 | 3.285 | 229,996 | +0.20(+6.55%) |
Mar 12, 2020 | 3.402 | 3.728 | 3.031 | 3.083 | 497,826 | -0.46(-12.89%) |
Mar 11, 2020 | 3.774 | 3.774 | 3.513 | 3.539 | 118,611 | -0.28(-7.34%) |
Mar 10, 2020 | 3.774 | 3.832 | 3.715 | 3.819 | 115,550 | +0.11(+2.99%) |
Mar 09, 2020 | 3.780 | 3.806 | 3.689 | 3.708 | 216,733 | -0.28(-7.03%) |
Mar 06, 2020 | 3.937 | 3.989 | 3.924 | 3.989 | 134,714 | -0.06(-1.45%) |
Mar 05, 2020 | 4.132 | 4.132 | 3.989 | 4.047 | 213,778 | -0.13(-3.12%) |
Mar 04, 2020 | 4.106 | 4.203 | 4.093 | 4.178 | 189,580 | +0.10(+2.56%) |
Mar 03, 2020 | 4.106 | 4.165 | 4.054 | 4.073 | 177,582 | -0.01(-0.16%) |