Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.400 | 4.427 | 4.100 | 4.240 | 161,100 | -0.21(-4.72%) |
May 28, 2020 | 4.630 | 4.697 | 4.390 | 4.450 | 154,536 | -0.12(-2.63%) |
May 27, 2020 | 4.660 | 4.660 | 4.317 | 4.570 | 234,191 | +0.20(+4.58%) |
May 26, 2020 | 4.310 | 4.530 | 4.264 | 4.370 | 148,020 | +0.30(+7.37%) |
May 22, 2020 | 4.350 | 4.350 | 3.910 | 4.070 | 204,100 | -0.20(-4.68%) |
May 21, 2020 | 4.200 | 4.350 | 4.180 | 4.270 | 101,583 | +0.02(+0.47%) |
May 20, 2020 | 3.930 | 4.280 | 3.820 | 4.250 | 177,563 | +0.45(+11.84%) |
May 19, 2020 | 4.070 | 4.157 | 3.760 | 3.800 | 273,915 | -0.10(-2.56%) |
May 18, 2020 | 3.910 | 4.080 | 3.870 | 3.900 | 188,630 | +0.17(+4.56%) |
May 15, 2020 | 3.870 | 3.970 | 3.680 | 3.730 | 123,700 | -0.10(-2.61%) |
May 14, 2020 | 3.840 | 4.080 | 3.600 | 3.830 | 183,654 | -0.08(-2.05%) |
May 13, 2020 | 4.160 | 4.245 | 3.790 | 3.910 | 199,669 | -0.27(-6.46%) |
May 12, 2020 | 4.410 | 4.550 | 3.986 | 4.180 | 177,115 | -0.28(-6.28%) |
May 11, 2020 | 4.370 | 4.540 | 4.090 | 4.460 | 140,169 | -0.07(-1.55%) |
May 08, 2020 | 4.220 | 4.580 | 4.220 | 4.530 | 148,500 | +0.33(+7.86%) |
May 07, 2020 | 4.000 | 4.310 | 3.930 | 4.200 | 212,817 | +0.25(+6.33%) |
May 06, 2020 | 4.250 | 4.417 | 3.890 | 3.950 | 291,503 | -0.29(-6.84%) |
May 05, 2020 | 4.450 | 4.810 | 4.000 | 4.240 | 259,617 | -0.21(-4.72%) |
May 04, 2020 | 4.810 | 5.016 | 4.360 | 4.450 | 353,185 | -0.51(-10.28%) |
May 01, 2020 | 5.040 | 5.240 | 4.630 | 4.960 | 296,000 | -0.33(-6.24%) |
Apr 30, 2020 | 5.190 | 5.440 | 5.000 | 5.290 | 151,293 | +0.29(+5.80%) |
Apr 29, 2020 | 4.790 | 5.240 | 4.774 | 5.000 | 231,604 | +0.41(+8.93%) |
Apr 28, 2020 | 4.570 | 4.675 | 4.360 | 4.590 | 127,654 | +0.18(+4.08%) |
Apr 27, 2020 | 4.310 | 4.500 | 4.190 | 4.410 | 220,288 | +0.19(+4.50%) |
Apr 24, 2020 | 4.230 | 4.290 | 4.030 | 4.220 | 109,400 | +0.10(+2.43%) |
Apr 23, 2020 | 4.200 | 4.340 | 3.990 | 4.120 | 214,418 | -0.03(-0.72%) |
Apr 22, 2020 | 4.480 | 4.500 | 3.930 | 4.150 | 384,184 | -0.14(-3.26%) |
Apr 21, 2020 | 3.810 | 4.460 | 3.810 | 4.290 | 219,209 | -0.08(-1.83%) |
Apr 20, 2020 | 4.930 | 4.970 | 4.160 | 4.370 | 274,902 | -0.55(-11.18%) |
Apr 17, 2020 | 4.280 | 5.000 | 4.175 | 4.920 | 146,700 | +0.92(+23.00%) |
Apr 16, 2020 | 4.290 | 4.290 | 3.830 | 4.000 | 151,911 | -0.23(-5.44%) |
Apr 15, 2020 | 4.050 | 4.287 | 4.010 | 4.230 | 128,194 | -0.09(-2.08%) |
Apr 14, 2020 | 4.420 | 4.700 | 4.280 | 4.320 | 147,999 | -0.08(-1.82%) |
Apr 13, 2020 | 4.760 | 4.890 | 4.220 | 4.400 | 166,851 | -0.27(-5.78%) |
Apr 09, 2020 | 4.050 | 4.730 | 4.050 | 4.670 | 157,500 | +0.76(+19.44%) |
Apr 08, 2020 | 3.780 | 3.995 | 3.710 | 3.910 | 187,394 | +0.22(+5.96%) |
Apr 07, 2020 | 3.660 | 4.165 | 3.640 | 3.690 | 160,461 | +0.23(+6.65%) |
Apr 06, 2020 | 3.580 | 3.977 | 3.420 | 3.460 | 217,015 | +0.01(+0.29%) |
Apr 03, 2020 | 3.600 | 3.809 | 3.400 | 3.450 | 105,000 | -0.25(-6.76%) |
Apr 02, 2020 | 3.600 | 3.776 | 3.600 | 3.700 | 156,804 | +0.05(+1.37%) |
Apr 01, 2020 | 3.750 | 3.890 | 3.530 | 3.650 | 188,184 | -0.18(-4.70%) |
Mar 31, 2020 | 3.750 | 4.060 | 3.750 | 3.830 | 152,587 | -0.03(-0.78%) |
Mar 30, 2020 | 4.060 | 4.300 | 3.850 | 3.860 | 131,790 | -0.38(-8.96%) |
Mar 27, 2020 | 4.600 | 4.620 | 4.000 | 4.240 | 235,800 | -0.42(-9.01%) |
Mar 26, 2020 | 4.730 | 4.940 | 4.410 | 4.660 | 106,753 | -0.22(-4.51%) |
Mar 25, 2020 | 5.060 | 5.420 | 4.850 | 4.880 | 80,682 | -0.04(-0.81%) |
Mar 24, 2020 | 4.350 | 4.920 | 4.350 | 4.920 | 82,420 | +0.81(+19.71%) |
Mar 23, 2020 | 3.490 | 4.180 | 3.490 | 4.110 | 65,504 | +0.52(+14.48%) |
Mar 20, 2020 | 3.200 | 4.127 | 3.200 | 3.590 | 310,800 | +0.40(+12.54%) |
Mar 19, 2020 | 3.030 | 3.490 | 3.030 | 3.190 | 356,727 | +0.02(+0.63%) |
Mar 18, 2020 | 3.810 | 3.865 | 3.135 | 3.170 | 264,163 | -0.81(-20.35%) |
Mar 17, 2020 | 3.490 | 4.256 | 3.230 | 3.980 | 198,966 | +0.48(+13.71%) |
Mar 16, 2020 | 3.520 | 3.820 | 3.490 | 3.500 | 114,523 | -0.52(-12.94%) |
Mar 13, 2020 | 4.300 | 4.410 | 3.650 | 4.020 | 208,600 | -0.03(-0.74%) |
Mar 12, 2020 | 6.000 | 6.176 | 3.820 | 4.050 | 190,051 | -2.21(-35.30%) |
Mar 11, 2020 | 7.160 | 7.197 | 6.040 | 6.260 | 78,908 | -1.04(-14.25%) |
Mar 10, 2020 | 7.190 | 7.407 | 6.744 | 7.300 | 78,070 | +0.22(+3.11%) |
Mar 09, 2020 | 7.430 | 7.800 | 6.780 | 7.080 | 223,258 | -0.84(-10.61%) |
Mar 06, 2020 | 7.410 | 8.000 | 7.100 | 7.920 | 154,700 | +0.34(+4.49%) |
Mar 05, 2020 | 7.800 | 7.855 | 7.400 | 7.580 | 111,974 | -0.25(-3.19%) |
Mar 04, 2020 | 7.850 | 7.927 | 7.700 | 7.830 | 42,258 | +0.05(+0.64%) |
Mar 03, 2020 | 8.420 | 8.570 | 7.710 | 7.780 | 111,751 | -0.65(-7.71%) |