Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.905 | 3.988 | 3.767 | 3.970 | 673,341 | +0.03(+0.70%) |
May 28, 2020 | 3.859 | 4.034 | 3.786 | 3.942 | 545,838 | +0.05(+1.18%) |
May 27, 2020 | 3.684 | 3.942 | 3.684 | 3.896 | 528,376 | +0.20(+5.49%) |
May 26, 2020 | 3.822 | 3.933 | 3.666 | 3.694 | 907,905 | -0.08(-2.20%) |
May 22, 2020 | 3.638 | 3.790 | 3.555 | 3.776 | 241,998 | +0.17(+4.86%) |
May 21, 2020 | 3.546 | 3.611 | 3.491 | 3.601 | 393,807 | +0.07(+2.09%) |
May 20, 2020 | 3.500 | 3.555 | 3.454 | 3.528 | 187,852 | +0.06(+1.59%) |
May 19, 2020 | 3.509 | 3.555 | 3.445 | 3.472 | 290,584 | -0.04(-1.05%) |
May 18, 2020 | 3.344 | 3.509 | 3.344 | 3.509 | 343,047 | +0.17(+4.96%) |
May 15, 2020 | 3.334 | 3.583 | 3.261 | 3.344 | 688,866 | -0.01(-0.27%) |
May 14, 2020 | 3.279 | 3.422 | 3.224 | 3.353 | 339,692 | +0.00(+0.00%) |
May 13, 2020 | 3.463 | 3.491 | 3.288 | 3.353 | 373,704 | -0.17(-4.71%) |
May 12, 2020 | 3.583 | 3.601 | 3.477 | 3.519 | 370,910 | -0.06(-1.80%) |
May 11, 2020 | 3.472 | 3.611 | 3.431 | 3.583 | 474,182 | +0.11(+3.18%) |
May 08, 2020 | 3.601 | 3.647 | 3.454 | 3.472 | 685,392 | -0.09(-2.58%) |
May 07, 2020 | 3.601 | 3.611 | 3.482 | 3.565 | 377,037 | +0.01(+0.26%) |
May 06, 2020 | 3.519 | 3.598 | 3.344 | 3.555 | 540,795 | +0.02(+0.52%) |
May 05, 2020 | 3.684 | 3.767 | 3.505 | 3.537 | 319,295 | -0.06(-1.54%) |
May 04, 2020 | 3.454 | 3.601 | 3.371 | 3.592 | 1,200,366 | +0.13(+3.72%) |
May 01, 2020 | 3.629 | 3.629 | 3.399 | 3.463 | 385,634 | -0.21(-5.76%) |
Apr 30, 2020 | 3.666 | 3.684 | 3.583 | 3.675 | 252,829 | +0.01(+0.25%) |
Apr 29, 2020 | 3.712 | 3.818 | 3.638 | 3.666 | 421,072 | -0.01(-0.25%) |
Apr 28, 2020 | 3.712 | 3.767 | 3.666 | 3.675 | 600,840 | -0.04(-0.99%) |
Apr 27, 2020 | 3.767 | 3.779 | 3.684 | 3.712 | 178,456 | -0.05(-1.23%) |
Apr 24, 2020 | 3.832 | 3.850 | 3.740 | 3.758 | 276,849 | -0.06(-1.69%) |
Apr 23, 2020 | 3.712 | 3.832 | 3.675 | 3.822 | 183,634 | +0.11(+2.98%) |
Apr 22, 2020 | 3.647 | 3.717 | 3.500 | 3.712 | 739,986 | +0.11(+3.07%) |
Apr 21, 2020 | 3.684 | 3.694 | 3.565 | 3.601 | 376,649 | -0.07(-2.00%) |
Apr 20, 2020 | 3.721 | 3.841 | 3.629 | 3.675 | 413,477 | -0.06(-1.72%) |
Apr 17, 2020 | 3.684 | 3.758 | 3.647 | 3.740 | 318,865 | +0.06(+1.75%) |
Apr 16, 2020 | 3.657 | 3.703 | 3.620 | 3.675 | 219,049 | -0.02(-0.50%) |
Apr 15, 2020 | 3.712 | 3.753 | 3.555 | 3.694 | 307,443 | -0.14(-3.61%) |
Apr 14, 2020 | 3.776 | 3.933 | 3.583 | 3.832 | 600,111 | +0.01(+0.24%) |
Apr 13, 2020 | 4.191 | 4.255 | 3.767 | 3.822 | 423,057 | -0.37(-8.79%) |
Apr 09, 2020 | 3.979 | 4.265 | 3.945 | 4.191 | 291,397 | +0.26(+6.56%) |
Apr 08, 2020 | 3.822 | 3.961 | 3.811 | 3.933 | 185,971 | +0.12(+3.14%) |
Apr 07, 2020 | 3.601 | 3.905 | 3.601 | 3.813 | 197,522 | +0.24(+6.70%) |
Apr 06, 2020 | 3.371 | 3.647 | 3.307 | 3.574 | 416,600 | +0.25(+7.48%) |
Apr 03, 2020 | 3.316 | 3.334 | 3.049 | 3.325 | 357,624 | +0.05(+1.40%) |
Apr 02, 2020 | 3.224 | 3.408 | 3.141 | 3.279 | 790,615 | +0.01(+0.28%) |
Apr 01, 2020 | 3.482 | 3.528 | 3.261 | 3.270 | 718,022 | -0.31(-8.74%) |
Mar 31, 2020 | 3.537 | 3.675 | 3.436 | 3.583 | 935,517 | +0.00(+0.00%) |
Mar 30, 2020 | 3.776 | 3.855 | 3.500 | 3.583 | 537,940 | -0.20(-5.35%) |
Mar 27, 2020 | 3.730 | 3.951 | 3.638 | 3.786 | 550,984 | -0.02(-0.48%) |
Mar 26, 2020 | 3.776 | 3.850 | 3.611 | 3.804 | 906,617 | +0.02(+0.49%) |
Mar 25, 2020 | 3.795 | 3.896 | 3.666 | 3.786 | 1,362,811 | +0.01(+0.24%) |
Mar 24, 2020 | 3.887 | 3.997 | 3.555 | 3.776 | 560,790 | +0.00(+0.00%) |
Mar 23, 2020 | 3.684 | 3.988 | 3.675 | 3.776 | 512,473 | +0.02(+0.49%) |
Mar 20, 2020 | 3.776 | 3.924 | 3.647 | 3.758 | 1,788,447 | +0.01(+0.25%) |
Mar 19, 2020 | 3.537 | 3.832 | 3.297 | 3.749 | 2,097,656 | +0.18(+5.17%) |
Mar 18, 2020 | 3.942 | 3.988 | 3.390 | 3.565 | 4,301,766 | -0.64(-15.13%) |
Mar 17, 2020 | 4.430 | 4.550 | 4.145 | 4.200 | 650,732 | -0.14(-3.18%) |
Mar 16, 2020 | 3.961 | 4.495 | 3.813 | 4.338 | 515,484 | -0.32(-6.92%) |
Mar 13, 2020 | 5.020 | 5.020 | 4.154 | 4.661 | 510,162 | +0.55(+13.45%) |
Mar 12, 2020 | 4.486 | 4.486 | 3.869 | 4.108 | 396,995 | -0.51(-10.98%) |
Mar 11, 2020 | 4.909 | 5.001 | 4.532 | 4.615 | 883,182 | -0.33(-6.70%) |
Mar 10, 2020 | 4.937 | 5.066 | 4.776 | 4.946 | 434,222 | +0.12(+2.48%) |
Mar 09, 2020 | 5.665 | 5.665 | 4.771 | 4.826 | 1,402,556 | -1.44(-22.94%) |
Mar 06, 2020 | 6.328 | 6.388 | 6.152 | 6.263 | 446,650 | -0.22(-3.41%) |
Mar 05, 2020 | 6.595 | 6.659 | 6.457 | 6.484 | 196,613 | -0.26(-3.83%) |
Mar 04, 2020 | 6.604 | 6.844 | 6.595 | 6.742 | 213,085 | +0.22(+3.39%) |
Mar 03, 2020 | 6.715 | 6.890 | 6.466 | 6.521 | 253,065 | -0.15(-2.21%) |