Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.479 | 3.499 | 3.300 | 3.324 | 48,200 | -0.13(-3.65%) |
May 28, 2020 | 3.376 | 3.489 | 3.376 | 3.450 | 52,931 | +0.01(+0.16%) |
May 27, 2020 | 3.446 | 3.446 | 3.300 | 3.445 | 70,244 | +0.02(+0.64%) |
May 26, 2020 | 3.400 | 3.449 | 3.325 | 3.422 | 59,533 | +0.04(+1.23%) |
May 22, 2020 | 3.440 | 3.449 | 3.325 | 3.381 | 50,140 | -0.03(-0.78%) |
May 21, 2020 | 3.411 | 3.499 | 3.300 | 3.408 | 39,450 | -0.03(-0.92%) |
May 20, 2020 | 3.500 | 3.548 | 3.326 | 3.439 | 94,014 | -0.01(-0.32%) |
May 19, 2020 | 3.392 | 3.700 | 3.265 | 3.450 | 206,665 | +0.08(+2.22%) |
May 18, 2020 | 3.349 | 3.450 | 3.158 | 3.375 | 113,423 | +0.12(+3.72%) |
May 15, 2020 | 3.250 | 3.441 | 3.200 | 3.254 | 95,740 | -0.15(-4.32%) |
May 14, 2020 | 3.500 | 3.545 | 3.252 | 3.401 | 212,583 | -0.25(-6.82%) |
May 13, 2020 | 3.800 | 4.000 | 3.550 | 3.650 | 253,271 | -0.22(-5.75%) |
May 12, 2020 | 3.858 | 3.894 | 3.751 | 3.873 | 55,370 | +0.02(+0.58%) |
May 11, 2020 | 3.750 | 3.899 | 3.700 | 3.850 | 91,383 | +0.14(+3.76%) |
May 08, 2020 | 3.695 | 3.800 | 3.627 | 3.711 | 65,100 | +0.01(+0.32%) |
May 07, 2020 | 3.899 | 3.899 | 3.606 | 3.699 | 130,072 | -0.20(-5.04%) |
May 06, 2020 | 3.928 | 4.049 | 3.803 | 3.895 | 152,156 | -0.06(-1.52%) |
May 05, 2020 | 3.974 | 3.999 | 3.865 | 3.955 | 56,872 | -0.09(-2.35%) |
May 04, 2020 | 3.950 | 4.100 | 3.800 | 4.050 | 108,980 | +0.01(+0.15%) |
May 01, 2020 | 4.171 | 4.184 | 3.890 | 4.044 | 91,000 | -0.11(-2.55%) |
Apr 30, 2020 | 4.045 | 4.250 | 3.880 | 4.150 | 187,387 | +0.12(+2.86%) |
Apr 29, 2020 | 3.850 | 4.150 | 3.806 | 4.035 | 183,431 | +0.20(+5.13%) |
Apr 28, 2020 | 4.050 | 4.050 | 3.777 | 3.837 | 194,731 | -0.23(-5.71%) |
Apr 27, 2020 | 3.700 | 4.399 | 3.652 | 4.070 | 707,370 | +0.37(+10.00%) |
Apr 24, 2020 | 3.567 | 3.750 | 3.567 | 3.700 | 143,980 | +0.05(+1.37%) |
Apr 23, 2020 | 3.700 | 3.700 | 3.550 | 3.650 | 144,665 | -0.06(-1.56%) |
Apr 22, 2020 | 3.749 | 4.000 | 3.600 | 3.708 | 402,280 | +0.11(+3.00%) |
Apr 21, 2020 | 3.700 | 3.700 | 3.600 | 3.600 | 130,870 | -0.19(-5.06%) |
Apr 20, 2020 | 3.764 | 4.100 | 3.700 | 3.792 | 313,964 | +0.15(+4.18%) |
Apr 17, 2020 | 3.725 | 3.748 | 3.525 | 3.640 | 320,100 | -0.10(-2.79%) |
Apr 16, 2020 | 4.974 | 5.650 | 3.716 | 3.744 | 1,784,645 | -0.01(-0.15%) |
Apr 15, 2020 | 3.700 | 3.950 | 3.450 | 3.750 | 1,292,949 | +0.10(+2.74%) |
Apr 14, 2020 | 3.800 | 3.950 | 3.600 | 3.650 | 194,743 | -0.10(-2.67%) |
Apr 13, 2020 | 3.800 | 3.850 | 3.600 | 3.750 | 102,386 | -0.05(-1.21%) |
Apr 09, 2020 | 3.985 | 3.985 | 3.600 | 3.796 | 65,640 | -0.14(-3.59%) |
Apr 08, 2020 | 3.795 | 4.085 | 3.652 | 3.938 | 62,721 | +0.09(+2.27%) |
Apr 07, 2020 | 4.100 | 4.150 | 3.550 | 3.850 | 156,619 | -0.29(-6.93%) |
Apr 06, 2020 | 4.306 | 4.450 | 4.100 | 4.136 | 61,780 | -0.08(-1.98%) |
Apr 03, 2020 | 4.700 | 4.700 | 4.053 | 4.220 | 133,740 | -0.43(-9.24%) |
Apr 02, 2020 | 5.350 | 5.450 | 4.400 | 4.649 | 436,410 | -1.70(-26.78%) |
Apr 01, 2020 | 4.300 | 6.500 | 4.300 | 6.350 | 550,318 | +2.03(+47.04%) |
Mar 31, 2020 | 4.550 | 4.849 | 4.251 | 4.319 | 49,482 | -0.43(-8.97%) |
Mar 30, 2020 | 5.000 | 5.000 | 4.605 | 4.744 | 52,457 | -0.16(-3.18%) |
Mar 27, 2020 | 4.998 | 4.998 | 4.601 | 4.900 | 42,680 | -0.15(-2.97%) |
Mar 26, 2020 | 4.804 | 5.500 | 4.300 | 5.050 | 149,059 | +0.20(+4.22%) |
Mar 25, 2020 | 4.901 | 4.949 | 4.500 | 4.846 | 54,413 | -0.20(-4.05%) |
Mar 24, 2020 | 5.450 | 5.450 | 4.900 | 5.050 | 37,227 | -0.55(-9.82%) |
Mar 23, 2020 | 5.000 | 6.000 | 4.550 | 5.600 | 121,934 | +0.50(+9.80%) |
Mar 20, 2020 | 5.150 | 5.350 | 4.750 | 5.100 | 94,480 | -0.05(-0.97%) |
Mar 19, 2020 | 4.250 | 6.700 | 4.250 | 5.150 | 291,953 | +0.05(+0.98%) |
Mar 18, 2020 | 5.000 | 6.250 | 4.500 | 5.100 | 219,680 | -0.15(-2.86%) |
Mar 17, 2020 | 5.100 | 5.400 | 4.250 | 5.250 | 98,233 | +0.50(+10.53%) |
Mar 16, 2020 | 4.351 | 5.200 | 4.250 | 4.750 | 170,827 | -0.80(-14.41%) |
Mar 13, 2020 | 5.450 | 5.750 | 4.600 | 5.550 | 120,440 | -0.70(-11.20%) |
Mar 12, 2020 | 6.750 | 7.650 | 5.650 | 6.250 | 192,494 | -0.85(-11.97%) |
Mar 11, 2020 | 6.950 | 8.000 | 6.350 | 7.100 | 214,144 | +0.30(+4.41%) |
Mar 10, 2020 | 8.000 | 8.600 | 5.500 | 6.800 | 397,176 | -1.90(-21.84%) |
Mar 09, 2020 | 9.750 | 9.950 | 8.000 | 8.700 | 197,780 | -2.95(-25.32%) |
Mar 06, 2020 | 13.05 | 13.35 | 9.500 | 11.65 | 449,420 | -0.65(-5.28%) |
Mar 05, 2020 | 9.850 | 13.30 | 9.050 | 12.30 | 655,696 | +2.20(+21.78%) |
Mar 04, 2020 | 11.10 | 12.35 | 9.000 | 10.10 | 927,061 | +1.25(+14.12%) |
Mar 03, 2020 | 6.800 | 10.75 | 6.500 | 8.850 | 680,645 | +0.15(+1.72%) |