Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.693 | 4.700 | 4.300 | 4.490 | 459,980 | -0.11(-2.39%) |
May 28, 2020 | 4.300 | 4.750 | 4.200 | 4.600 | 701,902 | +0.20(+4.55%) |
May 27, 2020 | 4.900 | 4.900 | 4.200 | 4.400 | 1,060,250 | -0.60(-12.00%) |
May 26, 2020 | 5.400 | 5.500 | 5.000 | 5.000 | 1,748,283 | +0.30(+6.38%) |
May 22, 2020 | 4.300 | 4.700 | 4.100 | 4.700 | 1,502,280 | +0.43(+10.07%) |
May 21, 2020 | 3.800 | 4.380 | 3.752 | 4.270 | 1,315,311 | +0.41(+10.74%) |
May 20, 2020 | 3.849 | 3.900 | 3.720 | 3.856 | 405,705 | -0.04(-1.03%) |
May 19, 2020 | 4.050 | 4.240 | 3.810 | 3.896 | 1,147,489 | +0.10(+2.53%) |
May 18, 2020 | 3.900 | 3.970 | 3.551 | 3.800 | 535,718 | +0.09(+2.48%) |
May 15, 2020 | 3.600 | 3.796 | 3.480 | 3.708 | 421,890 | -0.29(-7.28%) |
May 14, 2020 | 4.038 | 4.181 | 3.800 | 3.999 | 565,065 | -0.00(-0.02%) |
May 13, 2020 | 4.300 | 4.400 | 3.800 | 4.000 | 617,151 | -0.10(-2.44%) |
May 12, 2020 | 4.700 | 5.100 | 3.900 | 4.100 | 2,237,110 | -0.30(-6.82%) |
May 11, 2020 | 3.800 | 4.400 | 3.700 | 4.400 | 1,707,271 | +0.74(+20.09%) |
May 08, 2020 | 3.600 | 3.850 | 3.530 | 3.664 | 199,370 | +0.10(+2.72%) |
May 07, 2020 | 3.410 | 3.630 | 3.350 | 3.567 | 344,777 | -0.03(-0.92%) |
May 06, 2020 | 3.800 | 3.800 | 3.500 | 3.600 | 384,579 | -0.20(-5.26%) |
May 05, 2020 | 3.844 | 3.949 | 3.750 | 3.800 | 174,923 | -0.08(-2.19%) |
May 04, 2020 | 3.720 | 3.900 | 3.720 | 3.885 | 197,475 | +0.00(+0.00%) |
May 01, 2020 | 4.027 | 4.050 | 3.750 | 3.885 | 218,810 | -0.15(-3.77%) |
Apr 30, 2020 | 4.000 | 4.400 | 3.850 | 4.037 | 289,580 | -0.03(-0.76%) |
Apr 29, 2020 | 4.288 | 4.339 | 3.860 | 4.068 | 528,579 | -0.03(-0.78%) |
Apr 28, 2020 | 4.000 | 4.315 | 3.860 | 4.100 | 950,085 | +0.24(+6.33%) |
Apr 27, 2020 | 3.600 | 3.880 | 3.540 | 3.856 | 561,871 | +0.38(+10.80%) |
Apr 24, 2020 | 3.500 | 3.530 | 3.411 | 3.480 | 254,450 | -0.02(-0.57%) |
Apr 23, 2020 | 3.590 | 3.590 | 3.370 | 3.500 | 422,372 | -0.18(-4.89%) |
Apr 22, 2020 | 3.800 | 4.097 | 3.551 | 3.680 | 1,488,034 | +0.23(+6.67%) |
Apr 21, 2020 | 3.500 | 3.550 | 3.350 | 3.450 | 262,592 | -0.10(-2.79%) |
Apr 20, 2020 | 3.475 | 3.490 | 3.313 | 3.549 | 330,219 | +0.05(+1.40%) |
Apr 17, 2020 | 3.500 | 3.790 | 3.402 | 3.500 | 575,330 | -0.30(-7.89%) |
Apr 16, 2020 | 3.899 | 3.900 | 3.412 | 3.800 | 670,376 | -0.10(-2.56%) |
Apr 15, 2020 | 3.458 | 4.130 | 3.200 | 3.900 | 1,291,139 | +0.50(+14.71%) |
Apr 14, 2020 | 3.300 | 3.500 | 3.200 | 3.400 | 475,959 | +0.15(+4.62%) |
Apr 13, 2020 | 3.307 | 3.307 | 3.050 | 3.250 | 448,298 | +0.09(+2.85%) |
Apr 09, 2020 | 3.150 | 3.500 | 3.060 | 3.160 | 1,100,030 | +0.13(+4.43%) |
Apr 08, 2020 | 3.150 | 3.150 | 2.903 | 3.026 | 1,361,419 | +0.26(+9.60%) |
Apr 07, 2020 | 2.813 | 2.850 | 2.750 | 2.761 | 409,615 | -0.05(-1.74%) |
Apr 06, 2020 | 2.800 | 2.840 | 2.700 | 2.810 | 741,343 | +0.06(+2.18%) |
Apr 03, 2020 | 2.700 | 2.800 | 2.600 | 2.750 | 655,710 | +0.15(+5.89%) |
Apr 02, 2020 | 2.750 | 2.900 | 2.500 | 2.597 | 2,440,442 | -1.30(-33.41%) |
Apr 01, 2020 | 4.200 | 4.500 | 3.900 | 3.900 | 675,456 | -0.70(-15.22%) |
Mar 31, 2020 | 5.800 | 6.600 | 4.400 | 4.600 | 2,088,053 | +0.32(+7.45%) |
Mar 30, 2020 | 4.700 | 4.700 | 4.200 | 4.281 | 67,254 | -0.19(-4.34%) |
Mar 27, 2020 | 4.300 | 4.495 | 4.200 | 4.475 | 133,420 | +0.07(+1.70%) |
Mar 26, 2020 | 4.300 | 4.500 | 4.200 | 4.400 | 145,967 | +0.00(+0.00%) |
Mar 25, 2020 | 4.500 | 4.700 | 4.000 | 4.400 | 163,228 | -0.20(-4.35%) |
Mar 24, 2020 | 4.301 | 4.700 | 4.211 | 4.600 | 139,768 | +0.30(+7.03%) |
Mar 23, 2020 | 4.300 | 4.900 | 4.200 | 4.298 | 140,464 | +0.10(+2.31%) |
Mar 20, 2020 | 4.250 | 6.172 | 4.100 | 4.201 | 675,370 | +0.20(+5.02%) |
Mar 19, 2020 | 4.236 | 4.500 | 3.900 | 4.000 | 137,810 | +0.10(+2.56%) |
Mar 18, 2020 | 4.900 | 5.000 | 3.900 | 3.900 | 126,390 | -1.08(-21.62%) |
Mar 17, 2020 | 4.760 | 5.600 | 4.500 | 4.976 | 106,230 | +0.48(+10.58%) |
Mar 16, 2020 | 4.700 | 4.900 | 4.300 | 4.500 | 98,031 | -0.30(-6.27%) |
Mar 13, 2020 | 5.200 | 5.200 | 4.700 | 4.801 | 138,090 | +0.00(+0.02%) |
Mar 12, 2020 | 4.800 | 5.500 | 4.700 | 4.800 | 217,640 | -1.00(-17.24%) |
Mar 11, 2020 | 6.200 | 7.000 | 5.600 | 5.800 | 484,908 | -1.80(-23.68%) |
Mar 10, 2020 | 10.90 | 11.00 | 6.900 | 7.600 | 1,902,693 | -0.90(-10.59%) |
Mar 09, 2020 | 6.200 | 8.800 | 6.100 | 8.500 | 657,365 | +0.85(+11.14%) |
Mar 06, 2020 | 8.600 | 8.700 | 7.000 | 7.648 | 718,550 | -3.65(-32.32%) |
Mar 05, 2020 | 10.70 | 11.50 | 10.50 | 11.30 | 233,982 | +0.40(+3.67%) |
Mar 04, 2020 | 11.60 | 11.60 | 10.50 | 10.90 | 94,169 | +0.00(+0.00%) |
Mar 03, 2020 | 11.00 | 11.90 | 10.60 | 10.90 | 159,533 | -1.60(-12.80%) |