Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.558 | 3.760 | 3.515 | 3.667 | 3,064,253 | -0.02(-0.63%) |
May 28, 2020 | 3.807 | 3.814 | 3.659 | 3.690 | 1,677,060 | -0.16(-4.06%) |
May 27, 2020 | 3.854 | 3.876 | 3.729 | 3.846 | 1,987,305 | +0.16(+4.23%) |
May 26, 2020 | 3.823 | 3.862 | 3.675 | 3.690 | 1,969,951 | +0.18(+5.11%) |
May 22, 2020 | 3.479 | 3.558 | 3.394 | 3.511 | 1,514,309 | -0.02(-0.44%) |
May 21, 2020 | 3.417 | 3.550 | 3.417 | 3.526 | 1,808,774 | +0.23(+6.86%) |
May 20, 2020 | 3.277 | 3.339 | 3.214 | 3.300 | 2,847,370 | +0.08(+2.42%) |
May 19, 2020 | 3.347 | 3.409 | 3.222 | 3.222 | 2,737,334 | -0.16(-4.62%) |
May 18, 2020 | 3.269 | 3.378 | 3.218 | 3.378 | 2,049,790 | +0.28(+9.07%) |
May 15, 2020 | 3.206 | 3.300 | 3.089 | 3.097 | 2,136,620 | -0.11(-3.41%) |
May 14, 2020 | 2.972 | 3.238 | 2.879 | 3.206 | 3,827,076 | +0.16(+5.12%) |
May 13, 2020 | 3.183 | 3.199 | 3.004 | 3.050 | 3,265,265 | -0.09(-2.74%) |
May 12, 2020 | 3.308 | 3.370 | 3.128 | 3.136 | 3,746,959 | -0.19(-5.63%) |
May 11, 2020 | 3.331 | 3.487 | 3.316 | 3.323 | 5,319,880 | -0.07(-2.07%) |
May 08, 2020 | 3.261 | 3.444 | 3.230 | 3.394 | 2,624,214 | +0.21(+6.76%) |
May 07, 2020 | 3.310 | 3.341 | 3.171 | 3.179 | 2,527,412 | -0.19(-5.72%) |
May 06, 2020 | 3.426 | 3.437 | 3.325 | 3.372 | 1,213,744 | -0.14(-3.96%) |
May 05, 2020 | 3.588 | 3.696 | 3.472 | 3.510 | 1,488,033 | -0.08(-2.36%) |
May 04, 2020 | 3.564 | 3.611 | 3.503 | 3.595 | 1,393,112 | -0.02(-0.64%) |
May 01, 2020 | 3.781 | 3.811 | 3.564 | 3.618 | 704,181 | -0.18(-4.67%) |
Apr 30, 2020 | 3.865 | 3.927 | 3.788 | 3.796 | 2,616,642 | -0.25(-6.29%) |
Apr 29, 2020 | 3.865 | 4.074 | 3.823 | 4.051 | 2,445,234 | +0.28(+7.36%) |
Apr 28, 2020 | 3.549 | 3.815 | 3.549 | 3.773 | 2,853,006 | +0.45(+13.46%) |
Apr 27, 2020 | 3.302 | 3.429 | 3.271 | 3.325 | 1,413,247 | +0.13(+4.11%) |
Apr 24, 2020 | 3.364 | 3.364 | 3.086 | 3.194 | 3,003,886 | -0.29(-8.41%) |
Apr 23, 2020 | 3.642 | 3.649 | 3.476 | 3.487 | 1,210,122 | -0.11(-3.00%) |
Apr 22, 2020 | 3.665 | 3.730 | 3.595 | 3.595 | 1,347,337 | +0.02(+0.43%) |
Apr 21, 2020 | 3.572 | 3.657 | 3.557 | 3.580 | 1,044,992 | -0.15(-4.13%) |
Apr 20, 2020 | 3.781 | 3.792 | 3.711 | 3.734 | 859,256 | -0.18(-4.54%) |
Apr 17, 2020 | 3.919 | 3.958 | 3.811 | 3.912 | 1,345,113 | +0.12(+3.26%) |
Apr 16, 2020 | 3.966 | 3.981 | 3.750 | 3.788 | 1,070,081 | -0.18(-4.47%) |
Apr 15, 2020 | 4.043 | 4.051 | 3.919 | 3.966 | 1,003,667 | -0.21(-4.99%) |
Apr 14, 2020 | 4.228 | 4.328 | 4.151 | 4.174 | 1,228,819 | +0.09(+2.27%) |
Apr 13, 2020 | 4.058 | 4.128 | 3.919 | 4.081 | 1,567,659 | -0.12(-2.76%) |
Apr 09, 2020 | 4.228 | 4.355 | 4.143 | 4.197 | 1,268,382 | +0.06(+1.49%) |
Apr 08, 2020 | 4.020 | 4.197 | 3.981 | 4.135 | 1,312,826 | +0.13(+3.28%) |
Apr 07, 2020 | 4.166 | 4.205 | 3.997 | 4.004 | 1,835,985 | +0.20(+5.27%) |
Apr 06, 2020 | 3.719 | 3.896 | 3.719 | 3.804 | 2,092,350 | +0.35(+10.29%) |
Apr 03, 2020 | 3.618 | 3.618 | 3.387 | 3.449 | 1,678,863 | -0.29(-7.64%) |
Apr 02, 2020 | 3.603 | 3.773 | 3.603 | 3.734 | 789,698 | +0.12(+3.42%) |
Apr 01, 2020 | 3.703 | 3.773 | 3.580 | 3.611 | 1,052,123 | -0.38(-9.48%) |
Mar 31, 2020 | 4.151 | 4.151 | 3.873 | 3.989 | 1,605,937 | -0.19(-4.44%) |
Mar 30, 2020 | 4.105 | 4.228 | 3.966 | 4.174 | 1,014,169 | +0.04(+0.93%) |
Mar 27, 2020 | 4.282 | 4.328 | 4.112 | 4.135 | 2,635,918 | -0.48(-10.37%) |
Mar 26, 2020 | 4.668 | 4.768 | 4.444 | 4.614 | 1,790,262 | +0.08(+1.87%) |
Mar 25, 2020 | 4.089 | 4.784 | 4.051 | 4.529 | 2,943,911 | +0.31(+7.31%) |
Mar 24, 2020 | 3.873 | 4.274 | 3.858 | 4.220 | 1,800,630 | +0.62(+17.13%) |
Mar 23, 2020 | 3.757 | 3.819 | 3.503 | 3.603 | 2,449,738 | -0.25(-6.41%) |
Mar 20, 2020 | 4.012 | 4.159 | 3.800 | 3.850 | 2,405,727 | -0.01(-0.20%) |
Mar 19, 2020 | 3.626 | 3.904 | 3.518 | 3.858 | 1,576,510 | +0.15(+4.17%) |
Mar 18, 2020 | 3.781 | 3.950 | 3.618 | 3.703 | 1,015,373 | -0.54(-12.73%) |
Mar 17, 2020 | 4.105 | 4.436 | 3.858 | 4.243 | 2,127,739 | +0.22(+5.36%) |
Mar 16, 2020 | 3.781 | 4.429 | 3.742 | 4.027 | 1,290,139 | -0.86(-17.54%) |
Mar 13, 2020 | 4.915 | 5.007 | 4.228 | 4.884 | 2,254,989 | +0.60(+14.05%) |
Mar 12, 2020 | 4.629 | 4.675 | 4.155 | 4.282 | 3,248,817 | -0.75(-14.88%) |
Mar 11, 2020 | 5.447 | 5.447 | 4.876 | 5.030 | 2,356,205 | -0.56(-10.07%) |
Mar 10, 2020 | 5.509 | 5.617 | 5.347 | 5.594 | 1,647,890 | +0.35(+6.62%) |
Mar 09, 2020 | 5.547 | 5.941 | 5.208 | 5.246 | 2,277,295 | -0.83(-13.60%) |
Mar 06, 2020 | 6.134 | 6.234 | 6.018 | 6.072 | 2,028,945 | -0.21(-3.32%) |
Mar 05, 2020 | 6.327 | 6.392 | 6.169 | 6.280 | 2,462,278 | -0.19(-2.86%) |
Mar 04, 2020 | 6.550 | 6.577 | 6.373 | 6.465 | 3,100,933 | -0.13(-1.99%) |
Mar 03, 2020 | 6.689 | 6.797 | 6.527 | 6.597 | 4,135,099 | -0.17(-2.51%) |