Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.500 | 3.690 | 3.270 | 3.430 | 67,400 | -0.07(-2.14%) |
May 28, 2020 | 3.480 | 3.555 | 3.400 | 3.505 | 54,535 | -0.02(-0.63%) |
May 27, 2020 | 3.585 | 3.650 | 3.370 | 3.527 | 57,580 | -0.06(-1.75%) |
May 26, 2020 | 3.640 | 3.640 | 3.405 | 3.590 | 56,922 | -0.04(-1.10%) |
May 22, 2020 | 3.650 | 3.660 | 3.470 | 3.630 | 58,300 | +0.07(+1.96%) |
May 21, 2020 | 3.670 | 3.787 | 3.486 | 3.560 | 50,079 | +0.01(+0.28%) |
May 20, 2020 | 3.880 | 3.880 | 3.483 | 3.550 | 50,560 | -0.21(-5.59%) |
May 19, 2020 | 3.897 | 3.897 | 3.583 | 3.760 | 47,433 | +0.01(+0.36%) |
May 18, 2020 | 3.605 | 3.890 | 3.593 | 3.747 | 54,776 | +0.06(+1.53%) |
May 15, 2020 | 3.590 | 3.859 | 3.150 | 3.690 | 34,500 | +0.20(+5.73%) |
May 14, 2020 | 3.500 | 3.500 | 2.880 | 3.490 | 33,414 | -0.08(-2.24%) |
May 13, 2020 | 3.920 | 3.920 | 3.260 | 3.570 | 44,319 | -0.37(-9.33%) |
May 12, 2020 | 3.990 | 3.990 | 3.760 | 3.937 | 47,441 | -0.10(-2.54%) |
May 11, 2020 | 3.970 | 4.220 | 3.970 | 4.040 | 46,233 | +0.04(+1.00%) |
May 08, 2020 | 4.120 | 4.280 | 3.970 | 4.000 | 43,700 | +0.00(+0.00%) |
May 07, 2020 | 4.050 | 4.280 | 3.977 | 4.000 | 42,648 | +0.05(+1.27%) |
May 06, 2020 | 4.040 | 4.041 | 3.915 | 3.950 | 45,622 | -0.06(-1.50%) |
May 05, 2020 | 4.260 | 4.260 | 4.010 | 4.010 | 43,946 | -0.07(-1.72%) |
May 04, 2020 | 3.970 | 4.270 | 3.970 | 4.080 | 43,961 | -0.22(-5.12%) |
May 01, 2020 | 4.572 | 4.601 | 4.300 | 4.300 | 42,200 | -0.35(-7.53%) |
Apr 30, 2020 | 4.650 | 4.850 | 4.650 | 4.650 | 43,292 | -0.20(-4.12%) |
Apr 29, 2020 | 4.860 | 4.990 | 4.710 | 4.850 | 42,434 | +0.05(+1.04%) |
Apr 28, 2020 | 4.526 | 4.800 | 4.526 | 4.800 | 41,689 | +0.21(+4.58%) |
Apr 27, 2020 | 4.410 | 4.670 | 4.410 | 4.590 | 44,969 | +0.05(+1.10%) |
Apr 24, 2020 | 4.690 | 4.690 | 4.420 | 4.540 | 41,800 | -0.11(-2.37%) |
Apr 23, 2020 | 5.190 | 5.190 | 4.650 | 4.650 | 38,707 | -0.35(-7.00%) |
Apr 22, 2020 | 4.830 | 5.190 | 4.800 | 5.000 | 39,059 | +0.09(+1.90%) |
Apr 21, 2020 | 4.820 | 5.010 | 4.620 | 4.907 | 41,194 | +0.05(+0.96%) |
Apr 20, 2020 | 4.860 | 5.020 | 4.760 | 4.860 | 39,823 | +0.06(+1.25%) |
Apr 17, 2020 | 4.900 | 5.020 | 4.780 | 4.800 | 36,700 | -0.23(-4.57%) |
Apr 16, 2020 | 5.230 | 5.240 | 5.000 | 5.030 | 38,709 | -0.19(-3.64%) |
Apr 15, 2020 | 5.360 | 5.600 | 5.200 | 5.220 | 36,300 | -0.28(-5.09%) |
Apr 14, 2020 | 4.900 | 5.500 | 4.500 | 5.500 | 35,221 | +0.62(+12.70%) |
Apr 13, 2020 | 4.940 | 4.940 | 4.590 | 4.880 | 28,361 | -0.01(-0.20%) |
Apr 09, 2020 | 4.920 | 5.290 | 4.620 | 4.890 | 31,600 | +0.03(+0.62%) |
Apr 08, 2020 | 4.669 | 5.218 | 4.650 | 4.860 | 33,186 | +0.23(+4.97%) |
Apr 07, 2020 | 5.667 | 5.667 | 4.480 | 4.630 | 24,008 | -1.11(-19.34%) |
Apr 06, 2020 | 5.700 | 6.050 | 5.490 | 5.740 | 8,856 | +0.10(+1.77%) |
Apr 03, 2020 | 6.000 | 6.000 | 5.410 | 5.640 | 12,000 | -0.16(-2.76%) |
Apr 02, 2020 | 5.840 | 6.450 | 5.800 | 5.800 | 6,879 | -0.38(-6.15%) |
Apr 01, 2020 | 6.220 | 6.550 | 5.900 | 6.180 | 32,841 | +0.50(+8.80%) |
Mar 31, 2020 | 10.40 | 10.73 | 5.600 | 5.680 | 70,592 | -4.91(-46.36%) |
Mar 30, 2020 | 10.47 | 10.74 | 10.00 | 10.59 | 40,572 | +0.12(+1.15%) |
Mar 27, 2020 | 10.00 | 11.51 | 9.500 | 10.47 | 32,600 | +0.47(+4.70%) |
Mar 26, 2020 | 8.550 | 10.48 | 8.510 | 10.00 | 32,074 | +1.50(+17.65%) |
Mar 25, 2020 | 8.900 | 8.900 | 8.500 | 8.500 | 16,795 | -0.40(-4.49%) |
Mar 24, 2020 | 8.600 | 9.120 | 8.600 | 8.900 | 12,841 | +0.60(+7.23%) |
Mar 23, 2020 | 8.780 | 8.844 | 7.800 | 8.300 | 13,284 | +0.30(+3.75%) |
Mar 20, 2020 | 8.000 | 9.500 | 8.000 | 8.000 | 24,000 | +0.12(+1.52%) |
Mar 19, 2020 | 7.500 | 7.930 | 7.500 | 7.880 | 3,984 | +0.43(+5.75%) |
Mar 18, 2020 | 7.260 | 9.200 | 7.260 | 7.451 | 33,312 | +0.00(+0.02%) |
Mar 17, 2020 | 7.810 | 7.900 | 7.450 | 7.450 | 11,698 | -0.09(-1.21%) |
Mar 16, 2020 | 6.510 | 7.610 | 6.510 | 7.541 | 13,276 | +0.19(+2.60%) |
Mar 13, 2020 | 7.200 | 7.600 | 7.100 | 7.350 | 14,900 | +0.25(+3.59%) |
Mar 12, 2020 | 7.610 | 7.610 | 6.710 | 7.095 | 8,007 | -0.15(-2.13%) |
Mar 11, 2020 | 7.050 | 7.500 | 7.050 | 7.250 | 6,451 | +0.54(+8.03%) |
Mar 10, 2020 | 6.660 | 6.730 | 6.660 | 6.711 | 3,434 | +0.10(+1.53%) |
Mar 09, 2020 | 6.690 | 6.700 | 6.610 | 6.610 | 2,869 | -0.54(-7.53%) |
Mar 06, 2020 | 6.690 | 7.170 | 6.690 | 7.148 | 1,600 | +1.35(+23.24%) |
Mar 05, 2020 | 6.990 | 6.990 | 5.800 | 5.800 | 2,151 | -1.20(-17.14%) |
Mar 04, 2020 | 7.000 | 7.000 | 7.000 | 20 | +0.00(+0.00%) | |
Mar 03, 2020 | 7.000 | 7.000 | 7.000 | 192 | +0.00(+0.00%) |