Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.050 | 4.180 | 4.025 | 4.130 | 304,700 | +0.08(+1.98%) |
May 28, 2020 | 4.100 | 4.150 | 4.000 | 4.050 | 184,307 | -0.04(-0.98%) |
May 27, 2020 | 3.900 | 4.180 | 3.795 | 4.090 | 382,492 | +0.20(+5.14%) |
May 26, 2020 | 3.980 | 4.070 | 3.790 | 3.890 | 226,287 | +0.03(+0.78%) |
May 22, 2020 | 3.900 | 3.910 | 3.720 | 3.860 | 107,400 | -0.05(-1.28%) |
May 21, 2020 | 3.930 | 3.980 | 3.810 | 3.910 | 95,840 | -0.02(-0.51%) |
May 20, 2020 | 3.910 | 3.960 | 3.800 | 3.930 | 110,483 | +0.03(+0.77%) |
May 19, 2020 | 3.730 | 3.980 | 3.668 | 3.900 | 171,200 | +0.15(+4.00%) |
May 18, 2020 | 3.510 | 3.810 | 3.500 | 3.750 | 216,973 | +0.31(+9.01%) |
May 15, 2020 | 3.510 | 3.570 | 3.410 | 3.440 | 91,600 | -0.14(-3.91%) |
May 14, 2020 | 3.570 | 3.610 | 3.340 | 3.580 | 155,353 | +0.03(+0.85%) |
May 13, 2020 | 3.670 | 3.730 | 3.510 | 3.550 | 180,560 | -0.07(-1.93%) |
May 12, 2020 | 3.960 | 4.000 | 3.570 | 3.620 | 169,116 | -0.29(-7.42%) |
May 11, 2020 | 3.900 | 4.150 | 3.890 | 3.910 | 304,440 | +0.00(+0.00%) |
May 08, 2020 | 3.660 | 4.050 | 3.620 | 3.910 | 265,600 | +0.29(+8.01%) |
May 07, 2020 | 3.920 | 3.930 | 3.610 | 3.620 | 208,920 | -0.21(-5.48%) |
May 06, 2020 | 3.800 | 4.050 | 3.680 | 3.830 | 297,069 | +0.03(+0.79%) |
May 05, 2020 | 3.680 | 3.850 | 3.580 | 3.800 | 282,717 | +0.31(+8.88%) |
May 04, 2020 | 3.760 | 3.820 | 3.380 | 3.490 | 266,365 | -0.12(-3.32%) |
May 01, 2020 | 3.930 | 3.950 | 3.580 | 3.610 | 129,300 | -0.36(-9.07%) |
Apr 30, 2020 | 3.920 | 4.000 | 3.770 | 3.970 | 124,578 | +0.03(+0.76%) |
Apr 29, 2020 | 4.130 | 4.130 | 3.860 | 3.940 | 178,550 | -0.06(-1.50%) |
Apr 28, 2020 | 4.130 | 4.130 | 3.850 | 4.000 | 275,191 | +0.00(+0.00%) |
Apr 27, 2020 | 3.670 | 4.000 | 3.649 | 4.000 | 326,699 | +0.40(+11.11%) |
Apr 24, 2020 | 3.500 | 3.660 | 3.420 | 3.600 | 112,900 | +0.08(+2.27%) |
Apr 23, 2020 | 3.690 | 3.690 | 3.320 | 3.520 | 306,644 | -0.07(-1.95%) |
Apr 22, 2020 | 3.630 | 3.720 | 3.550 | 3.590 | 142,758 | +0.10(+2.87%) |
Apr 21, 2020 | 3.790 | 3.880 | 3.400 | 3.490 | 244,198 | -0.31(-8.16%) |
Apr 20, 2020 | 3.730 | 3.810 | 3.640 | 3.800 | 336,767 | +0.13(+3.54%) |
Apr 17, 2020 | 3.490 | 3.730 | 3.430 | 3.670 | 366,100 | +0.27(+7.94%) |
Apr 16, 2020 | 3.420 | 3.480 | 3.320 | 3.400 | 210,136 | +0.01(+0.29%) |
Apr 15, 2020 | 3.360 | 3.390 | 3.160 | 3.390 | 94,001 | +0.04(+1.19%) |
Apr 14, 2020 | 3.330 | 3.350 | 3.250 | 3.350 | 214,093 | +0.12(+3.72%) |
Apr 13, 2020 | 3.130 | 3.230 | 2.990 | 3.230 | 150,787 | +0.25(+8.39%) |
Apr 09, 2020 | 2.970 | 3.130 | 2.650 | 2.980 | 451,100 | +0.27(+9.96%) |
Apr 08, 2020 | 2.970 | 2.970 | 2.710 | 2.710 | 207,621 | -0.17(-5.90%) |
Apr 07, 2020 | 3.130 | 3.140 | 2.670 | 2.880 | 266,755 | +0.04(+1.41%) |
Apr 06, 2020 | 3.130 | 3.130 | 2.780 | 2.840 | 191,295 | -0.16(-5.33%) |
Apr 03, 2020 | 3.020 | 3.030 | 2.910 | 3.000 | 168,700 | +0.03(+1.01%) |
Apr 02, 2020 | 2.920 | 3.150 | 2.920 | 2.970 | 206,432 | +0.00(+0.00%) |
Apr 01, 2020 | 3.010 | 3.160 | 2.894 | 2.970 | 310,867 | -0.05(-1.66%) |
Mar 31, 2020 | 2.770 | 3.050 | 2.710 | 3.020 | 223,197 | +0.28(+10.22%) |
Mar 30, 2020 | 2.800 | 2.900 | 2.650 | 2.740 | 120,839 | -0.03(-1.08%) |
Mar 27, 2020 | 2.530 | 2.870 | 2.420 | 2.770 | 177,300 | +0.11(+4.14%) |
Mar 26, 2020 | 2.780 | 2.820 | 2.600 | 2.660 | 194,219 | -0.07(-2.56%) |
Mar 25, 2020 | 3.050 | 3.080 | 2.610 | 2.730 | 337,641 | -0.22(-7.46%) |
Mar 24, 2020 | 2.870 | 3.060 | 2.667 | 2.950 | 218,166 | +0.24(+8.86%) |
Mar 23, 2020 | 2.300 | 2.710 | 2.000 | 2.710 | 386,001 | +0.19(+7.54%) |
Mar 20, 2020 | 2.080 | 2.570 | 2.050 | 2.520 | 419,200 | +0.44(+21.15%) |
Mar 19, 2020 | 1.780 | 2.220 | 1.780 | 2.080 | 389,250 | +0.31(+17.51%) |
Mar 18, 2020 | 2.470 | 2.541 | 1.700 | 1.770 | 818,803 | -0.75(-29.76%) |
Mar 17, 2020 | 2.700 | 2.770 | 2.500 | 2.520 | 485,615 | -0.16(-5.97%) |
Mar 16, 2020 | 2.800 | 2.880 | 2.610 | 2.680 | 321,957 | -0.33(-10.96%) |
Mar 13, 2020 | 2.870 | 3.350 | 2.860 | 3.010 | 397,000 | +0.20(+7.12%) |
Mar 12, 2020 | 3.390 | 3.500 | 2.650 | 2.810 | 779,606 | -0.97(-25.66%) |
Mar 11, 2020 | 4.690 | 4.786 | 3.720 | 3.780 | 399,023 | -0.87(-18.71%) |
Mar 10, 2020 | 4.600 | 5.000 | 4.500 | 4.650 | 755,930 | +0.13(+2.88%) |
Mar 09, 2020 | 4.370 | 4.660 | 4.100 | 4.520 | 429,210 | -0.08(-1.74%) |
Mar 06, 2020 | 4.550 | 4.890 | 4.370 | 4.600 | 987,900 | +0.65(+16.46%) |
Mar 05, 2020 | 3.790 | 3.960 | 3.750 | 3.950 | 131,327 | +0.03(+0.77%) |
Mar 04, 2020 | 3.720 | 3.920 | 3.690 | 3.920 | 263,038 | +0.34(+9.50%) |
Mar 03, 2020 | 3.860 | 3.960 | 3.450 | 3.580 | 169,421 | -0.22(-5.79%) |