Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.990 | 3.995 | 3.870 | 3.900 | 90,000 | -0.19(-4.53%) |
May 28, 2020 | 4.125 | 4.125 | 4.060 | 4.085 | 22,667 | +0.08(+1.87%) |
May 27, 2020 | 4.030 | 4.030 | 3.950 | 4.010 | 14,701 | +0.00(+0.00%) |
May 26, 2020 | 3.960 | 4.055 | 3.920 | 4.010 | 8,492 | +0.13(+3.35%) |
May 22, 2020 | 3.855 | 3.880 | 3.820 | 3.880 | 3,800 | -0.04(-1.02%) |
May 21, 2020 | 4.020 | 4.020 | 3.890 | 3.920 | 16,317 | +0.08(+2.08%) |
May 20, 2020 | 3.870 | 3.870 | 3.800 | 3.840 | 14,209 | +0.01(+0.26%) |
May 19, 2020 | 3.800 | 3.890 | 3.760 | 3.830 | 17,717 | -0.02(-0.52%) |
May 18, 2020 | 3.775 | 3.850 | 3.775 | 3.850 | 6,815 | +0.17(+4.62%) |
May 15, 2020 | 3.490 | 3.680 | 3.490 | 3.680 | 28,100 | +0.00(+0.00%) |
May 14, 2020 | 3.625 | 3.680 | 3.590 | 3.680 | 12,895 | +0.16(+4.55%) |
May 13, 2020 | 3.750 | 3.750 | 3.520 | 3.520 | 17,292 | -0.37(-9.51%) |
May 12, 2020 | 3.820 | 3.930 | 3.820 | 3.890 | 5,631 | -0.06(-1.53%) |
May 11, 2020 | 3.995 | 3.995 | 3.940 | 3.950 | 3,729 | -0.05(-1.24%) |
May 08, 2020 | 3.970 | 4.000 | 3.950 | 4.000 | 39,300 | -0.04(-0.99%) |
May 07, 2020 | 4.040 | 4.060 | 4.010 | 4.040 | 20,390 | +0.05(+1.25%) |
May 06, 2020 | 4.000 | 4.050 | 3.990 | 3.990 | 12,047 | -0.03(-0.75%) |
May 05, 2020 | 4.010 | 4.090 | 4.010 | 4.020 | 8,703 | -0.01(-0.25%) |
May 04, 2020 | 4.100 | 4.100 | 3.980 | 4.030 | 18,001 | -0.07(-1.71%) |
May 01, 2020 | 4.310 | 4.310 | 4.100 | 4.100 | 2,900 | -0.29(-6.61%) |
Apr 30, 2020 | 4.420 | 4.490 | 4.380 | 4.390 | 14,727 | +0.30(+7.33%) |
Apr 29, 2020 | 3.910 | 4.090 | 3.910 | 4.090 | 38,943 | +0.28(+7.35%) |
Apr 28, 2020 | 3.780 | 3.880 | 3.780 | 3.810 | 16,711 | +0.04(+1.06%) |
Apr 27, 2020 | 3.800 | 3.800 | 3.697 | 3.770 | 20,309 | -0.07(-1.82%) |
Apr 24, 2020 | 3.820 | 3.840 | 3.800 | 3.840 | 3,800 | +0.01(+0.26%) |
Apr 23, 2020 | 3.830 | 3.860 | 3.830 | 3.830 | 27,392 | +0.13(+3.51%) |
Apr 22, 2020 | 3.680 | 3.735 | 3.670 | 3.700 | 12,506 | +0.16(+4.52%) |
Apr 21, 2020 | 3.710 | 3.710 | 3.510 | 3.540 | 113,902 | -0.18(-4.84%) |
Apr 20, 2020 | 3.850 | 3.850 | 3.650 | 3.720 | 45,057 | -0.18(-4.62%) |
Apr 17, 2020 | 3.820 | 3.960 | 3.820 | 3.900 | 13,800 | +0.17(+4.56%) |
Apr 16, 2020 | 3.640 | 3.854 | 3.640 | 3.730 | 29,415 | +0.01(+0.27%) |
Apr 15, 2020 | 3.990 | 3.990 | 3.720 | 3.720 | 12,251 | -0.15(-3.88%) |
Apr 14, 2020 | 3.880 | 3.900 | 3.810 | 3.870 | 16,236 | +0.15(+4.03%) |
Apr 13, 2020 | 3.500 | 3.800 | 3.500 | 3.720 | 19,421 | +0.06(+1.54%) |
Apr 09, 2020 | 3.745 | 3.745 | 3.640 | 3.663 | 16,700 | +0.16(+4.67%) |
Apr 08, 2020 | 3.452 | 3.520 | 3.420 | 3.500 | 16,358 | -0.07(-1.96%) |
Apr 07, 2020 | 3.600 | 3.640 | 3.540 | 3.570 | 29,577 | +0.09(+2.59%) |
Apr 06, 2020 | 3.380 | 3.480 | 3.310 | 3.480 | 42,237 | +0.38(+12.26%) |
Apr 03, 2020 | 3.190 | 3.280 | 3.100 | 3.100 | 19,800 | -0.27(-8.15%) |
Apr 02, 2020 | 3.270 | 3.450 | 3.270 | 3.375 | 20,125 | -0.04(-1.16%) |
Apr 01, 2020 | 3.570 | 3.570 | 3.400 | 3.414 | 8,873 | -0.16(-4.36%) |
Mar 31, 2020 | 3.575 | 3.703 | 3.470 | 3.570 | 26,739 | -0.25(-6.54%) |
Mar 30, 2020 | 3.690 | 3.830 | 3.690 | 3.820 | 98,130 | +0.26(+7.36%) |
Mar 27, 2020 | 3.330 | 3.580 | 3.330 | 3.558 | 21,900 | -0.16(-4.20%) |
Mar 26, 2020 | 3.820 | 3.820 | 3.660 | 3.714 | 60,456 | +0.10(+2.88%) |
Mar 25, 2020 | 3.420 | 3.750 | 3.420 | 3.610 | 17,596 | -0.24(-6.11%) |
Mar 24, 2020 | 3.660 | 3.855 | 3.660 | 3.845 | 52,386 | +0.56(+17.10%) |
Mar 23, 2020 | 3.090 | 3.630 | 3.090 | 3.284 | 40,957 | -0.00(-0.05%) |
Mar 20, 2020 | 3.690 | 3.690 | 3.250 | 3.285 | 34,100 | +0.02(+0.46%) |
Mar 19, 2020 | 3.120 | 3.320 | 3.120 | 3.270 | 16,210 | +0.11(+3.63%) |
Mar 18, 2020 | 3.267 | 3.570 | 3.140 | 3.155 | 17,471 | -0.52(-14.25%) |
Mar 17, 2020 | 3.480 | 3.680 | 3.480 | 3.680 | 48,566 | +0.27(+7.84%) |
Mar 16, 2020 | 3.800 | 3.800 | 3.330 | 3.413 | 27,096 | -0.59(-14.69%) |
Mar 13, 2020 | 4.250 | 4.250 | 3.850 | 4.000 | 35,800 | +0.44(+12.36%) |
Mar 12, 2020 | 3.499 | 3.800 | 3.340 | 3.560 | 31,460 | -0.48(-11.97%) |
Mar 11, 2020 | 4.440 | 4.440 | 4.020 | 4.044 | 55,530 | -0.33(-7.46%) |
Mar 10, 2020 | 4.500 | 4.580 | 4.217 | 4.370 | 85,915 | +0.52(+13.51%) |
Mar 09, 2020 | 4.020 | 4.020 | 3.850 | 3.850 | 34,866 | -0.77(-16.76%) |
Mar 06, 2020 | 4.600 | 4.660 | 4.590 | 4.625 | 11,500 | -0.17(-3.65%) |
Mar 05, 2020 | 4.990 | 4.990 | 4.800 | 4.800 | 18,569 | -0.36(-6.98%) |
Mar 04, 2020 | 5.030 | 5.180 | 5.030 | 5.160 | 58,355 | +0.19(+3.82%) |
Mar 03, 2020 | 5.050 | 5.160 | 4.970 | 4.970 | 210,969 | -0.18(-3.50%) |