Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.710 | 3.930 | 3.709 | 3.740 | 46,300 | +0.03(+0.81%) |
May 28, 2020 | 3.920 | 4.000 | 3.710 | 3.710 | 66,057 | -0.21(-5.36%) |
May 27, 2020 | 4.200 | 4.200 | 3.870 | 3.920 | 72,906 | -0.14(-3.45%) |
May 26, 2020 | 4.250 | 4.500 | 3.830 | 4.060 | 165,384 | -0.06(-1.46%) |
May 22, 2020 | 3.666 | 4.200 | 3.654 | 4.120 | 204,400 | +0.42(+11.35%) |
May 21, 2020 | 3.650 | 3.750 | 3.605 | 3.700 | 58,372 | +0.03(+0.82%) |
May 20, 2020 | 3.620 | 3.800 | 3.620 | 3.670 | 125,344 | +0.07(+1.94%) |
May 19, 2020 | 3.760 | 3.850 | 3.600 | 3.600 | 37,341 | -0.14(-3.74%) |
May 18, 2020 | 3.960 | 3.970 | 3.700 | 3.740 | 83,586 | -0.10(-2.60%) |
May 15, 2020 | 3.660 | 3.840 | 3.616 | 3.840 | 60,600 | +0.24(+6.67%) |
May 14, 2020 | 3.720 | 3.720 | 3.460 | 3.600 | 137,600 | -0.11(-2.96%) |
May 13, 2020 | 4.190 | 4.190 | 3.373 | 3.710 | 199,067 | -0.16(-4.13%) |
May 12, 2020 | 4.140 | 4.180 | 3.750 | 3.870 | 145,255 | -0.22(-5.38%) |
May 11, 2020 | 3.900 | 4.200 | 3.830 | 4.090 | 215,479 | +0.19(+4.87%) |
May 08, 2020 | 3.840 | 3.900 | 3.710 | 3.900 | 58,500 | +0.12(+3.17%) |
May 07, 2020 | 3.640 | 3.800 | 3.570 | 3.780 | 57,371 | +0.13(+3.56%) |
May 06, 2020 | 3.600 | 3.800 | 3.430 | 3.650 | 74,915 | +0.05(+1.39%) |
May 05, 2020 | 3.630 | 3.650 | 3.530 | 3.600 | 43,101 | +0.04(+1.12%) |
May 04, 2020 | 3.440 | 3.570 | 3.390 | 3.560 | 22,205 | +0.12(+3.49%) |
May 01, 2020 | 3.590 | 3.590 | 3.300 | 3.440 | 102,900 | -0.15(-4.18%) |
Apr 30, 2020 | 3.730 | 3.760 | 3.550 | 3.590 | 79,846 | -0.10(-2.71%) |
Apr 29, 2020 | 3.770 | 3.850 | 3.560 | 3.690 | 101,691 | -0.06(-1.60%) |
Apr 28, 2020 | 3.800 | 3.800 | 3.450 | 3.750 | 114,304 | -0.01(-0.27%) |
Apr 27, 2020 | 3.700 | 3.840 | 3.620 | 3.760 | 91,315 | +0.14(+3.87%) |
Apr 24, 2020 | 3.840 | 3.880 | 3.330 | 3.620 | 215,100 | -0.22(-5.73%) |
Apr 23, 2020 | 3.750 | 3.910 | 3.450 | 3.840 | 389,701 | +0.16(+4.35%) |
Apr 22, 2020 | 3.380 | 3.750 | 3.000 | 3.680 | 519,481 | +0.43(+13.23%) |
Apr 21, 2020 | 3.480 | 3.780 | 3.080 | 3.250 | 2,622,085 | +0.16(+5.18%) |
Apr 20, 2020 | 2.960 | 3.243 | 2.960 | 3.090 | 150,079 | +0.12(+4.04%) |
Apr 17, 2020 | 2.910 | 2.970 | 2.870 | 2.970 | 29,700 | +0.09(+3.13%) |
Apr 16, 2020 | 2.990 | 2.990 | 2.850 | 2.880 | 20,873 | -0.03(-1.03%) |
Apr 15, 2020 | 2.830 | 2.955 | 2.760 | 2.910 | 84,122 | +0.08(+2.83%) |
Apr 14, 2020 | 2.750 | 2.900 | 2.750 | 2.830 | 63,854 | +0.10(+3.66%) |
Apr 13, 2020 | 2.780 | 2.860 | 2.730 | 2.730 | 28,498 | -0.09(-3.19%) |
Apr 09, 2020 | 2.910 | 2.960 | 2.700 | 2.820 | 53,800 | -0.06(-2.08%) |
Apr 08, 2020 | 2.660 | 2.940 | 2.660 | 2.880 | 91,746 | +0.20(+7.46%) |
Apr 07, 2020 | 2.720 | 2.827 | 2.640 | 2.680 | 44,085 | -0.03(-1.11%) |
Apr 06, 2020 | 2.920 | 3.160 | 2.680 | 2.710 | 99,125 | -0.19(-6.55%) |
Apr 03, 2020 | 2.560 | 2.970 | 2.400 | 2.900 | 140,000 | +0.34(+13.28%) |
Apr 02, 2020 | 2.470 | 2.700 | 2.450 | 2.560 | 56,509 | +0.01(+0.39%) |
Apr 01, 2020 | 2.660 | 2.800 | 2.470 | 2.550 | 63,845 | -0.25(-8.93%) |
Mar 31, 2020 | 2.810 | 2.940 | 2.650 | 2.800 | 54,191 | -0.07(-2.44%) |
Mar 30, 2020 | 3.220 | 3.220 | 2.810 | 2.870 | 126,911 | -0.37(-11.42%) |
Mar 27, 2020 | 2.920 | 3.280 | 2.710 | 3.240 | 175,400 | +0.16(+5.19%) |
Mar 26, 2020 | 3.160 | 3.350 | 3.050 | 3.080 | 105,876 | -0.02(-0.65%) |
Mar 25, 2020 | 2.820 | 3.370 | 2.800 | 3.100 | 463,157 | +0.32(+11.51%) |
Mar 24, 2020 | 2.840 | 2.960 | 2.540 | 2.780 | 127,652 | +0.13(+4.91%) |
Mar 23, 2020 | 2.750 | 3.060 | 2.480 | 2.650 | 192,354 | +0.07(+2.71%) |
Mar 20, 2020 | 2.500 | 2.950 | 2.500 | 2.580 | 128,800 | +0.10(+4.03%) |
Mar 19, 2020 | 2.270 | 2.550 | 2.130 | 2.480 | 92,431 | +0.26(+11.71%) |
Mar 18, 2020 | 2.310 | 2.550 | 2.190 | 2.220 | 119,953 | -0.16(-6.72%) |
Mar 17, 2020 | 2.300 | 2.420 | 2.170 | 2.380 | 94,112 | +0.21(+9.68%) |
Mar 16, 2020 | 2.490 | 2.630 | 2.150 | 2.170 | 177,474 | -0.51(-19.03%) |
Mar 13, 2020 | 3.090 | 3.090 | 2.380 | 2.680 | 187,700 | -0.05(-1.83%) |
Mar 12, 2020 | 2.800 | 2.900 | 2.530 | 2.730 | 184,560 | -0.30(-9.90%) |
Mar 11, 2020 | 3.320 | 3.320 | 2.960 | 3.030 | 154,241 | -0.40(-11.66%) |
Mar 10, 2020 | 3.510 | 3.660 | 3.150 | 3.430 | 116,385 | +0.07(+2.08%) |
Mar 09, 2020 | 3.600 | 3.780 | 3.300 | 3.360 | 137,654 | -0.47(-12.27%) |
Mar 06, 2020 | 3.920 | 4.090 | 3.770 | 3.830 | 108,300 | -0.24(-5.90%) |
Mar 05, 2020 | 4.250 | 4.410 | 4.050 | 4.070 | 86,010 | -0.18(-4.24%) |
Mar 04, 2020 | 3.910 | 4.300 | 3.900 | 4.250 | 214,487 | +0.53(+14.25%) |
Mar 03, 2020 | 4.010 | 4.050 | 3.650 | 3.720 | 104,446 | -0.19(-4.86%) |