Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.731 | 3.747 | 3.698 | 3.747 | 102,742 | +0.04(+1.11%) |
May 28, 2020 | 3.681 | 3.706 | 3.660 | 3.706 | 82,142 | +0.03(+0.90%) |
May 27, 2020 | 3.615 | 3.698 | 3.615 | 3.673 | 157,071 | +0.06(+1.60%) |
May 26, 2020 | 3.623 | 3.632 | 3.599 | 3.615 | 74,054 | +0.02(+0.69%) |
May 22, 2020 | 3.599 | 3.599 | 3.557 | 3.590 | 166,956 | +0.02(+0.46%) |
May 21, 2020 | 3.566 | 3.599 | 3.545 | 3.574 | 138,228 | -0.01(-0.23%) |
May 20, 2020 | 3.557 | 3.590 | 3.557 | 3.582 | 84,383 | +0.03(+0.93%) |
May 19, 2020 | 3.574 | 3.578 | 3.549 | 3.549 | 100,455 | -0.02(-0.69%) |
May 18, 2020 | 3.582 | 3.590 | 3.557 | 3.574 | 107,162 | +0.00(+0.02%) |
May 15, 2020 | 3.557 | 3.582 | 3.533 | 3.573 | 82,993 | -0.00(-0.02%) |
May 14, 2020 | 3.590 | 3.590 | 3.524 | 3.574 | 61,616 | -0.02(-0.46%) |
May 13, 2020 | 3.599 | 3.632 | 3.582 | 3.590 | 61,160 | -0.03(-0.91%) |
May 12, 2020 | 3.665 | 3.667 | 3.623 | 3.623 | 46,693 | -0.03(-0.79%) |
May 11, 2020 | 3.648 | 3.673 | 3.648 | 3.652 | 45,182 | -0.00(-0.11%) |
May 08, 2020 | 3.623 | 3.670 | 3.591 | 3.656 | 206,779 | +0.04(+1.14%) |
May 07, 2020 | 3.599 | 3.640 | 3.582 | 3.615 | 90,973 | +0.02(+0.46%) |
May 06, 2020 | 3.533 | 3.631 | 3.533 | 3.599 | 119,365 | +0.06(+1.75%) |
May 05, 2020 | 3.533 | 3.591 | 3.525 | 3.537 | 140,362 | +0.01(+0.34%) |
May 04, 2020 | 3.508 | 3.550 | 3.505 | 3.525 | 69,988 | +0.02(+0.47%) |
May 01, 2020 | 3.484 | 3.508 | 3.459 | 3.508 | 79,352 | +0.02(+0.71%) |
Apr 30, 2020 | 3.517 | 3.517 | 3.476 | 3.484 | 63,405 | -0.03(-0.93%) |
Apr 29, 2020 | 3.459 | 3.517 | 3.451 | 3.517 | 75,243 | +0.07(+2.15%) |
Apr 28, 2020 | 3.476 | 3.478 | 3.426 | 3.443 | 80,283 | -0.02(-0.48%) |
Apr 27, 2020 | 3.451 | 3.476 | 3.394 | 3.459 | 156,219 | -0.01(-0.24%) |
Apr 24, 2020 | 3.541 | 3.541 | 3.459 | 3.467 | 101,016 | -0.07(-1.86%) |
Apr 23, 2020 | 3.541 | 3.576 | 3.492 | 3.533 | 151,541 | -0.02(-0.46%) |
Apr 22, 2020 | 3.550 | 3.582 | 3.510 | 3.550 | 63,242 | +0.01(+0.23%) |
Apr 21, 2020 | 3.492 | 3.541 | 3.492 | 3.541 | 45,032 | +0.02(+0.47%) |
Apr 20, 2020 | 3.558 | 3.591 | 3.508 | 3.525 | 104,557 | -0.05(-1.38%) |
Apr 17, 2020 | 3.574 | 3.623 | 3.558 | 3.574 | 144,830 | +0.02(+0.46%) |
Apr 16, 2020 | 3.591 | 3.591 | 3.533 | 3.558 | 119,190 | -0.05(-1.37%) |
Apr 15, 2020 | 3.574 | 3.607 | 3.558 | 3.607 | 96,690 | +0.02(+0.46%) |
Apr 14, 2020 | 3.582 | 3.632 | 3.582 | 3.591 | 82,891 | +0.03(+0.84%) |
Apr 13, 2020 | 3.733 | 3.733 | 3.520 | 3.561 | 139,646 | -0.07(-2.03%) |
Apr 09, 2020 | 3.610 | 3.708 | 3.569 | 3.634 | 220,882 | +0.10(+2.78%) |
Apr 08, 2020 | 3.446 | 3.544 | 3.438 | 3.536 | 143,086 | +0.10(+2.86%) |
Apr 07, 2020 | 3.503 | 3.544 | 3.405 | 3.438 | 190,074 | +0.00(+0.00%) |
Apr 06, 2020 | 3.552 | 3.618 | 3.438 | 3.438 | 155,906 | -0.07(-2.10%) |
Apr 03, 2020 | 3.585 | 3.624 | 3.479 | 3.512 | 83,197 | -0.07(-2.05%) |
Apr 02, 2020 | 3.544 | 3.610 | 3.487 | 3.585 | 146,463 | +0.02(+0.69%) |
Apr 01, 2020 | 3.708 | 3.810 | 3.544 | 3.561 | 171,867 | -0.28(-7.25%) |
Mar 31, 2020 | 3.855 | 3.855 | 3.782 | 3.839 | 177,870 | +0.06(+1.52%) |
Mar 30, 2020 | 3.733 | 3.880 | 3.619 | 3.782 | 391,669 | +0.07(+1.76%) |
Mar 27, 2020 | 3.585 | 3.765 | 3.585 | 3.716 | 155,644 | +0.00(+0.00%) |
Mar 26, 2020 | 3.536 | 3.790 | 3.536 | 3.716 | 225,447 | +0.21(+6.07%) |
Mar 25, 2020 | 3.577 | 3.733 | 3.462 | 3.503 | 242,127 | +0.01(+0.23%) |
Mar 24, 2020 | 3.200 | 3.520 | 3.184 | 3.495 | 234,080 | +0.37(+11.78%) |
Mar 23, 2020 | 3.372 | 3.372 | 3.094 | 3.127 | 214,232 | -0.25(-7.28%) |
Mar 20, 2020 | 3.274 | 3.520 | 3.211 | 3.372 | 259,610 | +0.02(+0.49%) |
Mar 19, 2020 | 2.971 | 3.642 | 2.701 | 3.356 | 903,907 | +0.33(+10.81%) |
Mar 18, 2020 | 3.372 | 3.438 | 3.029 | 3.029 | 408,846 | -0.52(-14.55%) |
Mar 17, 2020 | 3.528 | 3.610 | 3.463 | 3.544 | 148,841 | +0.03(+0.72%) |
Mar 16, 2020 | 3.543 | 3.665 | 3.315 | 3.519 | 341,717 | -0.13(-3.57%) |
Mar 13, 2020 | 3.674 | 3.799 | 3.592 | 3.649 | 240,008 | +0.12(+3.46%) |
Mar 12, 2020 | 3.918 | 3.918 | 3.462 | 3.527 | 491,283 | -0.51(-12.53%) |
Mar 11, 2020 | 4.179 | 4.195 | 3.983 | 4.032 | 257,319 | -0.18(-4.26%) |
Mar 10, 2020 | 4.293 | 4.301 | 4.195 | 4.211 | 129,792 | -0.07(-1.52%) |
Mar 09, 2020 | 4.317 | 4.317 | 4.179 | 4.276 | 257,404 | -0.15(-3.49%) |
Mar 06, 2020 | 4.439 | 4.439 | 4.399 | 4.431 | 78,938 | +0.00(+0.06%) |
Mar 05, 2020 | 4.439 | 4.447 | 4.407 | 4.428 | 60,374 | -0.01(-0.24%) |
Mar 04, 2020 | 4.464 | 4.513 | 4.431 | 4.439 | 155,033 | -0.02(-0.37%) |
Mar 03, 2020 | 4.439 | 4.504 | 4.439 | 4.456 | 93,259 | +0.03(+0.74%) |