Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.650 | 3.760 | 3.550 | 3.637 | 16,300 | -0.02(-0.63%) |
May 28, 2020 | 3.750 | 3.760 | 3.570 | 3.660 | 11,030 | -0.10(-2.66%) |
May 27, 2020 | 3.760 | 3.795 | 3.700 | 3.760 | 8,357 | +0.04(+1.08%) |
May 26, 2020 | 3.930 | 3.970 | 3.490 | 3.720 | 36,281 | -0.18(-4.62%) |
May 22, 2020 | 3.820 | 3.900 | 3.740 | 3.900 | 31,600 | +0.05(+1.30%) |
May 21, 2020 | 3.750 | 3.856 | 3.650 | 3.850 | 12,249 | +0.06(+1.58%) |
May 20, 2020 | 3.790 | 4.010 | 3.700 | 3.790 | 28,398 | +0.04(+1.07%) |
May 19, 2020 | 3.600 | 3.800 | 3.600 | 3.750 | 34,098 | +0.12(+3.31%) |
May 18, 2020 | 3.350 | 3.649 | 3.350 | 3.630 | 26,471 | +0.31(+9.34%) |
May 15, 2020 | 3.350 | 3.460 | 3.320 | 3.320 | 38,600 | -0.01(-0.30%) |
May 14, 2020 | 3.350 | 3.454 | 3.330 | 3.330 | 22,424 | -0.04(-1.19%) |
May 13, 2020 | 3.340 | 3.403 | 3.286 | 3.370 | 42,581 | +0.01(+0.30%) |
May 12, 2020 | 3.460 | 3.470 | 3.350 | 3.360 | 8,539 | -0.08(-2.33%) |
May 11, 2020 | 3.440 | 3.560 | 3.440 | 3.440 | 12,568 | -0.01(-0.29%) |
May 08, 2020 | 3.510 | 3.565 | 3.420 | 3.450 | 12,100 | -0.06(-1.71%) |
May 07, 2020 | 3.430 | 3.570 | 3.430 | 3.510 | 5,648 | +0.04(+1.11%) |
May 06, 2020 | 3.620 | 3.620 | 3.420 | 3.471 | 10,335 | -0.11(-3.03%) |
May 05, 2020 | 3.620 | 3.670 | 3.500 | 3.580 | 13,310 | -0.02(-0.56%) |
May 04, 2020 | 3.550 | 3.600 | 3.410 | 3.600 | 10,061 | +0.10(+2.86%) |
May 01, 2020 | 3.470 | 3.670 | 3.380 | 3.500 | 49,600 | +0.03(+0.86%) |
Apr 30, 2020 | 3.608 | 3.700 | 3.436 | 3.470 | 48,193 | -0.21(-5.71%) |
Apr 29, 2020 | 3.660 | 3.750 | 3.620 | 3.680 | 28,154 | +0.22(+6.21%) |
Apr 28, 2020 | 3.440 | 3.465 | 3.430 | 3.465 | 13,133 | +0.04(+1.22%) |
Apr 27, 2020 | 3.420 | 3.520 | 3.380 | 3.423 | 16,140 | +0.00(+0.09%) |
Apr 24, 2020 | 3.520 | 3.539 | 3.310 | 3.420 | 27,000 | -0.06(-1.72%) |
Apr 23, 2020 | 3.520 | 3.540 | 3.470 | 3.480 | 7,184 | -0.02(-0.50%) |
Apr 22, 2020 | 3.498 | 3.532 | 3.497 | 3.497 | 3,894 | +0.04(+1.18%) |
Apr 21, 2020 | 3.500 | 3.500 | 3.449 | 3.457 | 1,319 | -0.04(-1.10%) |
Apr 20, 2020 | 3.550 | 3.550 | 3.495 | 3.495 | 4,175 | -0.06(-1.83%) |
Apr 17, 2020 | 3.520 | 3.561 | 3.480 | 3.560 | 17,000 | +0.08(+2.30%) |
Apr 16, 2020 | 3.310 | 3.500 | 3.310 | 3.480 | 21,506 | +0.14(+4.19%) |
Apr 15, 2020 | 3.340 | 3.460 | 3.340 | 3.340 | 13,669 | +0.03(+0.91%) |
Apr 14, 2020 | 3.290 | 3.400 | 3.290 | 3.310 | 17,281 | -0.02(-0.60%) |
Apr 13, 2020 | 3.490 | 3.500 | 3.330 | 3.330 | 4,068 | -0.17(-4.75%) |
Apr 09, 2020 | 3.500 | 3.540 | 3.439 | 3.496 | 14,700 | +0.11(+3.15%) |
Apr 08, 2020 | 3.460 | 3.560 | 3.330 | 3.389 | 25,587 | -0.05(-1.47%) |
Apr 07, 2020 | 3.430 | 3.499 | 3.280 | 3.440 | 9,635 | +0.07(+2.08%) |
Apr 06, 2020 | 3.210 | 3.430 | 3.210 | 3.370 | 21,620 | +0.22(+6.98%) |
Apr 03, 2020 | 3.511 | 3.511 | 3.150 | 3.150 | 14,200 | -0.37(-10.51%) |
Apr 02, 2020 | 3.460 | 3.580 | 3.300 | 3.520 | 4,864 | +0.04(+1.15%) |
Apr 01, 2020 | 3.550 | 3.590 | 3.450 | 3.480 | 4,487 | -0.23(-6.20%) |
Mar 31, 2020 | 3.640 | 3.750 | 3.640 | 3.710 | 4,627 | +0.11(+3.06%) |
Mar 30, 2020 | 3.370 | 3.630 | 3.370 | 3.600 | 10,068 | +0.19(+5.57%) |
Mar 27, 2020 | 3.240 | 3.440 | 3.240 | 3.410 | 10,700 | -0.05(-1.45%) |
Mar 26, 2020 | 3.390 | 3.480 | 3.248 | 3.460 | 74,363 | +0.37(+11.97%) |
Mar 25, 2020 | 3.030 | 3.150 | 2.990 | 3.090 | 13,508 | +0.13(+4.39%) |
Mar 24, 2020 | 3.210 | 3.280 | 2.900 | 2.960 | 44,032 | -0.09(-2.95%) |
Mar 23, 2020 | 3.130 | 3.180 | 2.800 | 3.050 | 18,683 | +0.02(+0.66%) |
Mar 20, 2020 | 3.010 | 3.470 | 2.990 | 3.030 | 23,700 | +0.10(+3.59%) |
Mar 19, 2020 | 3.167 | 3.200 | 2.720 | 2.925 | 74,249 | -0.20(-6.25%) |
Mar 18, 2020 | 3.720 | 3.976 | 2.940 | 3.120 | 33,278 | -0.75(-19.28%) |
Mar 17, 2020 | 3.920 | 4.150 | 3.460 | 3.865 | 65,846 | -0.13(-3.14%) |
Mar 16, 2020 | 3.900 | 4.480 | 3.900 | 3.990 | 14,080 | -0.58(-12.69%) |
Mar 13, 2020 | 5.100 | 5.125 | 4.440 | 4.570 | 12,300 | -0.13(-2.71%) |
Mar 12, 2020 | 4.830 | 4.940 | 4.595 | 4.697 | 28,673 | -0.34(-6.80%) |
Mar 11, 2020 | 5.020 | 5.301 | 4.800 | 5.040 | 10,041 | -0.10(-1.89%) |
Mar 10, 2020 | 5.320 | 5.320 | 5.020 | 5.137 | 23,173 | -0.06(-1.21%) |
Mar 09, 2020 | 5.600 | 5.628 | 5.200 | 5.200 | 27,046 | -0.43(-7.64%) |
Mar 06, 2020 | 5.851 | 5.866 | 5.620 | 5.630 | 22,900 | -0.15(-2.60%) |
Mar 05, 2020 | 5.830 | 5.930 | 5.780 | 5.780 | 5,493 | -0.13(-2.20%) |
Mar 04, 2020 | 5.810 | 5.915 | 5.800 | 5.910 | 7,786 | +0.16(+2.78%) |
Mar 03, 2020 | 5.830 | 5.886 | 5.700 | 5.750 | 20,020 | -0.09(-1.60%) |