Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.400 | 4.473 | 4.220 | 4.320 | 16,000 | -0.12(-2.81%) |
May 28, 2020 | 4.500 | 4.500 | 4.210 | 4.445 | 179,813 | -0.32(-6.81%) |
May 27, 2020 | 4.400 | 4.890 | 4.330 | 4.770 | 33,869 | +0.36(+8.16%) |
May 26, 2020 | 4.500 | 4.500 | 4.400 | 4.410 | 55,670 | +0.04(+0.92%) |
May 22, 2020 | 4.500 | 4.500 | 4.120 | 4.370 | 145,100 | -1.00(-18.65%) |
May 21, 2020 | 5.400 | 5.680 | 5.210 | 5.372 | 34,646 | +0.24(+4.72%) |
May 20, 2020 | 5.030 | 5.410 | 5.010 | 5.130 | 33,742 | +0.16(+3.22%) |
May 19, 2020 | 4.640 | 4.980 | 4.580 | 4.970 | 31,632 | +0.39(+8.52%) |
May 18, 2020 | 4.340 | 4.580 | 4.340 | 4.580 | 7,121 | +0.23(+5.29%) |
May 15, 2020 | 4.210 | 4.460 | 4.160 | 4.350 | 12,000 | -0.01(-0.11%) |
May 14, 2020 | 4.080 | 4.380 | 4.070 | 4.355 | 8,276 | -0.01(-0.34%) |
May 13, 2020 | 4.490 | 4.500 | 4.000 | 4.370 | 51,950 | -0.13(-2.89%) |
May 12, 2020 | 4.500 | 4.500 | 4.205 | 4.500 | 24,071 | +0.01(+0.22%) |
May 11, 2020 | 4.500 | 4.570 | 4.260 | 4.490 | 98,105 | +0.10(+2.28%) |
May 08, 2020 | 3.980 | 4.486 | 3.970 | 4.390 | 47,300 | +0.41(+10.30%) |
May 07, 2020 | 4.000 | 4.000 | 3.850 | 3.980 | 6,132 | +0.00(+0.00%) |
May 06, 2020 | 3.810 | 4.000 | 3.810 | 3.980 | 29,989 | +0.10(+2.58%) |
May 05, 2020 | 3.900 | 4.000 | 3.880 | 3.880 | 14,241 | -0.02(-0.51%) |
May 04, 2020 | 3.890 | 3.900 | 3.621 | 3.900 | 11,423 | +0.01(+0.26%) |
May 01, 2020 | 3.860 | 3.940 | 3.860 | 3.890 | 7,400 | -0.02(-0.51%) |
Apr 30, 2020 | 4.000 | 4.000 | 3.782 | 3.910 | 20,856 | -0.08(-2.01%) |
Apr 29, 2020 | 3.970 | 4.050 | 3.860 | 3.990 | 17,600 | +0.11(+2.84%) |
Apr 28, 2020 | 4.000 | 4.045 | 3.870 | 3.880 | 9,234 | -0.07(-1.77%) |
Apr 27, 2020 | 3.810 | 3.990 | 3.803 | 3.950 | 4,196 | +0.09(+2.33%) |
Apr 24, 2020 | 3.730 | 3.950 | 3.730 | 3.860 | 9,100 | +0.08(+2.12%) |
Apr 23, 2020 | 3.870 | 3.877 | 3.710 | 3.780 | 9,550 | +0.03(+0.93%) |
Apr 22, 2020 | 4.130 | 4.130 | 3.650 | 3.745 | 20,516 | -0.13(-3.48%) |
Apr 21, 2020 | 3.730 | 3.924 | 3.520 | 3.880 | 15,809 | +0.06(+1.57%) |
Apr 20, 2020 | 3.750 | 3.879 | 3.600 | 3.820 | 6,454 | -0.05(-1.29%) |
Apr 17, 2020 | 3.920 | 3.980 | 3.530 | 3.870 | 16,900 | +0.02(+0.52%) |
Apr 16, 2020 | 3.810 | 3.960 | 3.470 | 3.850 | 38,054 | -0.24(-5.87%) |
Apr 15, 2020 | 3.550 | 4.880 | 3.540 | 4.090 | 496,058 | +0.55(+15.54%) |
Apr 14, 2020 | 3.450 | 3.550 | 3.365 | 3.540 | 8,871 | +0.04(+1.14%) |
Apr 13, 2020 | 3.420 | 3.500 | 3.400 | 3.500 | 3,722 | +0.04(+1.01%) |
Apr 09, 2020 | 3.420 | 3.475 | 3.040 | 3.465 | 12,600 | +0.00(+0.06%) |
Apr 08, 2020 | 3.470 | 3.480 | 3.440 | 3.463 | 7,370 | -0.00(-0.11%) |
Apr 07, 2020 | 3.370 | 3.500 | 3.370 | 3.467 | 15,964 | +0.02(+0.48%) |
Apr 06, 2020 | 3.110 | 3.513 | 3.100 | 3.450 | 32,895 | +0.03(+0.88%) |
Apr 03, 2020 | 3.250 | 3.420 | 3.250 | 3.420 | 1,300 | +0.07(+2.09%) |
Apr 02, 2020 | 3.250 | 3.350 | 3.224 | 3.350 | 9,651 | +0.04(+1.13%) |
Apr 01, 2020 | 3.180 | 3.390 | 3.150 | 3.313 | 7,898 | -0.07(-1.99%) |
Mar 31, 2020 | 3.390 | 3.390 | 3.060 | 3.380 | 3,951 | +0.11(+3.36%) |
Mar 30, 2020 | 3.350 | 3.390 | 3.250 | 3.270 | 6,008 | -0.11(-3.25%) |
Mar 27, 2020 | 3.390 | 3.390 | 3.370 | 3.380 | 1,400 | +0.01(+0.42%) |
Mar 26, 2020 | 3.300 | 3.410 | 3.220 | 3.366 | 4,648 | +0.07(+2.00%) |
Mar 25, 2020 | 3.320 | 3.450 | 3.235 | 3.300 | 9,506 | +0.15(+4.76%) |
Mar 24, 2020 | 3.100 | 3.330 | 3.070 | 3.150 | 11,764 | +0.09(+2.94%) |
Mar 23, 2020 | 3.000 | 3.180 | 3.000 | 3.060 | 6,845 | -0.02(-0.65%) |
Mar 20, 2020 | 3.020 | 3.180 | 2.950 | 3.080 | 45,800 | +0.00(+0.00%) |
Mar 19, 2020 | 2.830 | 3.370 | 2.750 | 3.080 | 18,226 | +0.13(+4.41%) |
Mar 18, 2020 | 2.780 | 3.090 | 2.780 | 2.950 | 16,199 | -0.12(-3.91%) |
Mar 17, 2020 | 3.150 | 3.150 | 3.070 | 3.070 | 3,464 | +0.08(+2.68%) |
Mar 16, 2020 | 3.060 | 3.071 | 2.750 | 2.990 | 13,737 | -0.18(-5.68%) |
Mar 13, 2020 | 3.295 | 3.560 | 3.170 | 3.170 | 9,600 | +0.53(+20.08%) |
Mar 12, 2020 | 3.680 | 3.680 | 2.640 | 2.640 | 55,562 | -1.04(-28.26%) |
Mar 11, 2020 | 3.710 | 3.768 | 3.580 | 3.680 | 32,948 | -0.09(-2.39%) |
Mar 10, 2020 | 3.730 | 3.970 | 3.710 | 3.770 | 9,815 | +0.06(+1.62%) |
Mar 09, 2020 | 3.890 | 3.900 | 3.510 | 3.710 | 96,977 | -0.22(-5.60%) |
Mar 06, 2020 | 3.820 | 3.930 | 3.600 | 3.930 | 36,700 | +0.00(+0.00%) |
Mar 05, 2020 | 3.680 | 4.350 | 3.650 | 3.930 | 81,170 | +0.23(+6.22%) |
Mar 04, 2020 | 3.800 | 3.950 | 3.530 | 3.700 | 25,268 | -0.10(-2.63%) |
Mar 03, 2020 | 3.560 | 3.803 | 3.560 | 3.800 | 37,674 | +0.18(+4.97%) |