Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.750 | 3.835 | 3.637 | 3.820 | 151,400 | +0.09(+2.41%) |
May 28, 2020 | 3.760 | 3.900 | 3.650 | 3.730 | 198,455 | +0.06(+1.63%) |
May 27, 2020 | 3.640 | 3.737 | 3.620 | 3.670 | 55,748 | +0.00(+0.00%) |
May 26, 2020 | 3.610 | 3.720 | 3.580 | 3.670 | 75,813 | +0.13(+3.67%) |
May 22, 2020 | 3.710 | 3.710 | 3.480 | 3.540 | 133,100 | -0.19(-5.09%) |
May 21, 2020 | 3.670 | 3.770 | 3.640 | 3.730 | 95,315 | +0.02(+0.54%) |
May 20, 2020 | 3.880 | 3.925 | 3.690 | 3.710 | 109,416 | -0.18(-4.63%) |
May 19, 2020 | 3.790 | 4.040 | 3.790 | 3.890 | 176,161 | +0.10(+2.64%) |
May 18, 2020 | 3.760 | 3.870 | 3.745 | 3.790 | 107,980 | +0.10(+2.71%) |
May 15, 2020 | 3.650 | 3.780 | 3.610 | 3.690 | 45,400 | +0.04(+1.10%) |
May 14, 2020 | 3.510 | 3.690 | 3.510 | 3.650 | 54,594 | +0.09(+2.53%) |
May 13, 2020 | 3.860 | 3.860 | 3.466 | 3.560 | 152,348 | -0.31(-8.01%) |
May 12, 2020 | 3.950 | 3.990 | 3.870 | 3.870 | 65,688 | -0.08(-2.03%) |
May 11, 2020 | 3.870 | 4.175 | 3.830 | 3.950 | 234,300 | +0.00(+0.00%) |
May 08, 2020 | 3.680 | 3.950 | 3.630 | 3.950 | 155,700 | +0.27(+7.34%) |
May 07, 2020 | 3.510 | 3.757 | 3.510 | 3.680 | 91,589 | +0.22(+6.36%) |
May 06, 2020 | 3.410 | 3.625 | 3.390 | 3.460 | 134,072 | +0.05(+1.47%) |
May 05, 2020 | 3.560 | 3.690 | 3.370 | 3.410 | 119,176 | -0.11(-3.12%) |
May 04, 2020 | 3.650 | 3.670 | 3.450 | 3.520 | 116,282 | -0.18(-4.86%) |
May 01, 2020 | 3.900 | 3.936 | 3.630 | 3.700 | 157,400 | -0.25(-6.33%) |
Apr 30, 2020 | 4.290 | 4.340 | 3.950 | 3.950 | 147,599 | -0.40(-9.20%) |
Apr 29, 2020 | 3.890 | 4.350 | 3.890 | 4.350 | 297,502 | +0.47(+12.11%) |
Apr 28, 2020 | 3.790 | 3.930 | 3.690 | 3.880 | 129,676 | +0.18(+4.86%) |
Apr 27, 2020 | 3.410 | 3.730 | 3.400 | 3.700 | 300,547 | +0.32(+9.47%) |
Apr 24, 2020 | 3.570 | 3.570 | 3.290 | 3.380 | 160,100 | -0.06(-1.74%) |
Apr 23, 2020 | 3.320 | 3.540 | 3.320 | 3.440 | 116,052 | +0.08(+2.38%) |
Apr 22, 2020 | 3.400 | 3.490 | 3.290 | 3.360 | 104,499 | -0.04(-1.18%) |
Apr 21, 2020 | 3.520 | 3.566 | 3.330 | 3.400 | 199,146 | -0.27(-7.36%) |
Apr 20, 2020 | 3.820 | 3.820 | 3.600 | 3.670 | 137,034 | -0.09(-2.39%) |
Apr 17, 2020 | 3.830 | 3.895 | 3.740 | 3.760 | 88,200 | -0.01(-0.27%) |
Apr 16, 2020 | 3.720 | 3.840 | 3.610 | 3.770 | 103,582 | +0.02(+0.53%) |
Apr 15, 2020 | 3.600 | 3.770 | 3.530 | 3.750 | 283,694 | +0.01(+0.27%) |
Apr 14, 2020 | 3.580 | 3.790 | 3.580 | 3.740 | 117,726 | +0.19(+5.35%) |
Apr 13, 2020 | 3.580 | 3.610 | 3.410 | 3.550 | 196,092 | -0.03(-0.84%) |
Apr 09, 2020 | 3.700 | 3.850 | 3.565 | 3.580 | 190,800 | -0.02(-0.56%) |
Apr 08, 2020 | 3.820 | 3.830 | 3.590 | 3.600 | 189,485 | -0.14(-3.74%) |
Apr 07, 2020 | 3.920 | 4.035 | 3.730 | 3.740 | 170,586 | -0.15(-3.86%) |
Apr 06, 2020 | 3.880 | 4.050 | 3.830 | 3.890 | 215,060 | +0.09(+2.37%) |
Apr 03, 2020 | 3.610 | 3.870 | 3.610 | 3.800 | 238,100 | +0.08(+2.15%) |
Apr 02, 2020 | 3.880 | 4.040 | 3.630 | 3.720 | 263,607 | -0.17(-4.37%) |
Apr 01, 2020 | 4.000 | 4.200 | 3.860 | 3.890 | 339,692 | -0.12(-2.99%) |
Mar 31, 2020 | 4.000 | 4.240 | 4.000 | 4.010 | 151,184 | -0.03(-0.74%) |
Mar 30, 2020 | 4.450 | 4.500 | 4.000 | 4.040 | 286,837 | -0.42(-9.42%) |
Mar 27, 2020 | 4.410 | 4.690 | 4.350 | 4.460 | 540,600 | -0.24(-5.11%) |
Mar 26, 2020 | 3.880 | 4.750 | 3.861 | 4.700 | 1,303,849 | +1.09(+30.19%) |
Mar 25, 2020 | 3.800 | 3.950 | 3.560 | 3.610 | 376,467 | -0.01(-0.28%) |
Mar 24, 2020 | 3.600 | 3.819 | 3.560 | 3.620 | 226,258 | +0.15(+4.32%) |
Mar 23, 2020 | 3.430 | 3.600 | 3.150 | 3.470 | 340,448 | +0.13(+3.89%) |
Mar 20, 2020 | 3.350 | 3.545 | 3.210 | 3.340 | 262,400 | +0.06(+1.83%) |
Mar 19, 2020 | 3.090 | 3.403 | 3.050 | 3.280 | 222,763 | +0.22(+7.19%) |
Mar 18, 2020 | 3.080 | 3.260 | 2.920 | 3.060 | 213,563 | -0.16(-4.97%) |
Mar 17, 2020 | 3.040 | 3.380 | 2.980 | 3.220 | 220,642 | +0.23(+7.69%) |
Mar 16, 2020 | 3.710 | 3.790 | 2.830 | 2.990 | 611,505 | -1.07(-26.35%) |
Mar 13, 2020 | 4.020 | 4.085 | 3.820 | 4.060 | 389,200 | +0.13(+3.31%) |
Mar 12, 2020 | 3.960 | 4.170 | 3.930 | 3.930 | 318,305 | -0.27(-6.43%) |
Mar 11, 2020 | 4.230 | 4.380 | 4.150 | 4.200 | 143,454 | -0.06(-1.41%) |
Mar 10, 2020 | 4.230 | 4.280 | 4.100 | 4.260 | 246,974 | +0.12(+2.90%) |
Mar 09, 2020 | 3.980 | 4.243 | 3.910 | 4.140 | 217,508 | +0.07(+1.72%) |
Mar 06, 2020 | 4.100 | 4.330 | 4.030 | 4.070 | 220,400 | -0.07(-1.69%) |
Mar 05, 2020 | 4.110 | 4.180 | 4.005 | 4.140 | 244,984 | +0.03(+0.73%) |
Mar 04, 2020 | 4.240 | 4.250 | 4.030 | 4.110 | 140,180 | -0.10(-2.38%) |
Mar 03, 2020 | 4.110 | 4.350 | 4.070 | 4.210 | 256,153 | +0.11(+2.68%) |