Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.760 | 3.790 | 3.470 | 3.500 | 112,400 | -0.33(-8.62%) |
May 28, 2020 | 3.890 | 3.950 | 3.700 | 3.830 | 147,312 | +0.01(+0.26%) |
May 27, 2020 | 3.970 | 3.970 | 3.550 | 3.820 | 107,768 | +0.09(+2.41%) |
May 26, 2020 | 3.550 | 3.860 | 3.420 | 3.730 | 136,945 | +0.38(+11.34%) |
May 22, 2020 | 3.280 | 3.370 | 3.110 | 3.350 | 72,700 | +0.08(+2.45%) |
May 21, 2020 | 3.340 | 3.370 | 3.212 | 3.270 | 66,753 | -0.07(-2.10%) |
May 20, 2020 | 3.320 | 3.370 | 3.150 | 3.340 | 107,442 | +0.10(+3.09%) |
May 19, 2020 | 3.300 | 3.585 | 3.150 | 3.240 | 101,559 | -0.09(-2.70%) |
May 18, 2020 | 3.400 | 3.465 | 3.090 | 3.330 | 231,563 | +0.24(+7.77%) |
May 15, 2020 | 3.050 | 3.190 | 2.880 | 3.090 | 179,700 | +0.05(+1.64%) |
May 14, 2020 | 3.020 | 3.090 | 2.830 | 3.040 | 202,178 | -0.05(-1.62%) |
May 13, 2020 | 3.290 | 3.290 | 3.010 | 3.090 | 138,107 | -0.22(-6.65%) |
May 12, 2020 | 3.440 | 3.445 | 3.310 | 3.310 | 119,048 | -0.05(-1.49%) |
May 11, 2020 | 3.600 | 3.780 | 3.340 | 3.360 | 124,469 | -0.23(-6.41%) |
May 08, 2020 | 3.650 | 3.650 | 3.510 | 3.590 | 112,300 | +0.01(+0.28%) |
May 07, 2020 | 3.610 | 3.667 | 3.540 | 3.580 | 51,461 | +0.04(+1.13%) |
May 06, 2020 | 3.760 | 3.760 | 3.455 | 3.540 | 81,587 | -0.17(-4.58%) |
May 05, 2020 | 3.970 | 3.980 | 3.670 | 3.710 | 83,146 | -0.27(-6.78%) |
May 04, 2020 | 4.000 | 4.040 | 3.800 | 3.980 | 59,114 | -0.04(-1.00%) |
May 01, 2020 | 4.130 | 4.140 | 3.900 | 4.020 | 66,800 | -0.25(-5.74%) |
Apr 30, 2020 | 4.540 | 4.550 | 4.190 | 4.265 | 83,528 | -0.40(-8.48%) |
Apr 29, 2020 | 4.320 | 4.890 | 4.260 | 4.660 | 187,282 | +0.47(+11.22%) |
Apr 28, 2020 | 4.130 | 4.340 | 3.938 | 4.190 | 95,589 | +0.19(+4.75%) |
Apr 27, 2020 | 3.580 | 4.040 | 3.510 | 4.000 | 104,885 | +0.45(+12.68%) |
Apr 24, 2020 | 3.540 | 3.660 | 3.440 | 3.550 | 90,000 | +0.03(+0.85%) |
Apr 23, 2020 | 3.550 | 3.645 | 3.414 | 3.520 | 121,937 | -0.11(-3.03%) |
Apr 22, 2020 | 4.090 | 4.173 | 3.610 | 3.630 | 98,884 | -0.39(-9.70%) |
Apr 21, 2020 | 3.940 | 4.060 | 3.710 | 4.020 | 54,064 | -0.04(-0.99%) |
Apr 20, 2020 | 4.130 | 4.200 | 3.850 | 4.060 | 140,509 | -0.23(-5.36%) |
Apr 17, 2020 | 3.860 | 4.435 | 3.860 | 4.290 | 252,400 | +0.91(+26.92%) |
Apr 16, 2020 | 3.660 | 3.660 | 3.260 | 3.380 | 88,255 | -0.30(-8.15%) |
Apr 15, 2020 | 3.710 | 3.750 | 3.460 | 3.680 | 53,275 | -0.01(-0.27%) |
Apr 14, 2020 | 4.020 | 4.100 | 3.420 | 3.690 | 182,301 | -0.22(-5.63%) |
Apr 13, 2020 | 4.320 | 4.520 | 3.760 | 3.910 | 113,675 | -0.08(-2.01%) |
Apr 09, 2020 | 3.750 | 4.180 | 3.630 | 3.990 | 186,300 | +0.32(+8.72%) |
Apr 08, 2020 | 3.350 | 3.750 | 3.350 | 3.670 | 210,600 | +0.38(+11.55%) |
Apr 07, 2020 | 3.110 | 3.380 | 3.100 | 3.290 | 140,276 | +0.23(+7.52%) |
Apr 06, 2020 | 3.500 | 3.740 | 3.000 | 3.060 | 203,403 | -0.28(-8.38%) |
Apr 03, 2020 | 3.560 | 3.650 | 3.290 | 3.340 | 89,400 | -0.23(-6.44%) |
Apr 02, 2020 | 3.460 | 3.780 | 3.390 | 3.570 | 95,008 | +0.09(+2.59%) |
Apr 01, 2020 | 3.825 | 3.825 | 3.430 | 3.480 | 83,929 | -0.41(-10.54%) |
Mar 31, 2020 | 4.120 | 4.190 | 3.710 | 3.890 | 114,660 | -0.25(-6.04%) |
Mar 30, 2020 | 3.930 | 4.140 | 3.590 | 4.140 | 78,386 | +0.14(+3.50%) |
Mar 27, 2020 | 4.020 | 4.364 | 3.860 | 4.000 | 169,300 | -0.15(-3.61%) |
Mar 26, 2020 | 3.730 | 4.400 | 3.730 | 4.150 | 142,741 | +0.43(+11.56%) |
Mar 25, 2020 | 3.290 | 3.890 | 3.210 | 3.720 | 165,555 | +0.52(+16.25%) |
Mar 24, 2020 | 3.250 | 3.490 | 3.040 | 3.200 | 197,622 | +0.00(+0.00%) |
Mar 23, 2020 | 3.360 | 3.530 | 3.120 | 3.200 | 218,361 | -0.15(-4.48%) |
Mar 20, 2020 | 3.690 | 3.750 | 3.320 | 3.350 | 335,400 | -0.31(-8.47%) |
Mar 19, 2020 | 4.070 | 4.190 | 3.550 | 3.660 | 509,973 | -0.52(-12.44%) |
Mar 18, 2020 | 4.460 | 4.530 | 4.100 | 4.180 | 121,439 | -0.59(-12.37%) |
Mar 17, 2020 | 5.630 | 5.995 | 4.320 | 4.770 | 319,389 | -0.84(-14.97%) |
Mar 16, 2020 | 3.400 | 5.850 | 3.400 | 5.610 | 114,407 | -0.35(-5.87%) |
Mar 13, 2020 | 5.570 | 5.960 | 5.490 | 5.960 | 102,600 | +0.58(+10.78%) |
Mar 12, 2020 | 5.340 | 5.470 | 4.790 | 5.380 | 125,264 | -0.36(-6.27%) |
Mar 11, 2020 | 6.120 | 6.215 | 5.655 | 5.740 | 126,048 | -0.55(-8.74%) |
Mar 10, 2020 | 6.000 | 6.300 | 5.930 | 6.290 | 92,793 | +0.38(+6.43%) |
Mar 09, 2020 | 7.400 | 7.400 | 5.850 | 5.910 | 164,081 | -1.09(-15.57%) |
Mar 06, 2020 | 7.100 | 7.505 | 6.990 | 7.000 | 175,100 | -0.30(-4.11%) |
Mar 05, 2020 | 7.990 | 7.990 | 7.204 | 7.300 | 174,600 | -0.70(-8.75%) |
Mar 04, 2020 | 7.960 | 8.140 | 7.890 | 8.000 | 110,397 | +0.13(+1.72%) |
Mar 03, 2020 | 8.150 | 8.481 | 7.850 | 7.865 | 81,763 | -0.31(-3.85%) |