Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.290 | 3.370 | 3.250 | 3.310 | 69,900 | +0.03(+0.91%) |
May 28, 2020 | 3.280 | 3.460 | 3.230 | 3.280 | 158,849 | +0.01(+0.31%) |
May 27, 2020 | 3.720 | 3.850 | 3.210 | 3.270 | 596,293 | -0.27(-7.63%) |
May 26, 2020 | 3.580 | 3.600 | 3.510 | 3.540 | 162,483 | +0.00(+0.00%) |
May 22, 2020 | 3.560 | 3.630 | 3.510 | 3.540 | 35,300 | -0.04(-1.12%) |
May 21, 2020 | 3.700 | 3.730 | 3.540 | 3.580 | 22,787 | -0.17(-4.53%) |
May 20, 2020 | 3.750 | 3.760 | 3.690 | 3.750 | 49,789 | +0.00(+0.13%) |
May 19, 2020 | 3.780 | 3.790 | 3.740 | 3.745 | 7,949 | +0.08(+2.04%) |
May 18, 2020 | 3.790 | 3.814 | 3.670 | 3.670 | 17,375 | -0.01(-0.27%) |
May 15, 2020 | 3.620 | 3.790 | 3.620 | 3.680 | 16,000 | -0.04(-1.08%) |
May 14, 2020 | 3.840 | 3.840 | 3.608 | 3.720 | 21,573 | -0.10(-2.62%) |
May 13, 2020 | 3.970 | 3.990 | 3.750 | 3.820 | 54,865 | -0.13(-3.29%) |
May 12, 2020 | 3.880 | 4.010 | 3.880 | 3.950 | 21,434 | +0.03(+0.77%) |
May 11, 2020 | 3.900 | 4.000 | 3.900 | 3.920 | 26,257 | +0.02(+0.51%) |
May 08, 2020 | 3.910 | 4.055 | 3.900 | 3.900 | 26,500 | -0.01(-0.26%) |
May 07, 2020 | 3.950 | 3.966 | 3.900 | 3.910 | 11,021 | +0.01(+0.26%) |
May 06, 2020 | 3.900 | 3.980 | 3.900 | 3.900 | 14,132 | -0.06(-1.52%) |
May 05, 2020 | 4.140 | 4.140 | 3.870 | 3.960 | 25,474 | -0.04(-1.00%) |
May 04, 2020 | 3.980 | 4.000 | 3.887 | 4.000 | 15,367 | +0.09(+2.30%) |
May 01, 2020 | 4.020 | 4.020 | 3.900 | 3.910 | 28,700 | -0.05(-1.26%) |
Apr 30, 2020 | 3.990 | 4.030 | 3.910 | 3.960 | 13,684 | +0.03(+0.76%) |
Apr 29, 2020 | 3.990 | 4.080 | 3.900 | 3.930 | 14,467 | +0.02(+0.51%) |
Apr 28, 2020 | 3.980 | 4.050 | 3.910 | 3.910 | 52,366 | -0.05(-1.26%) |
Apr 27, 2020 | 3.960 | 4.070 | 3.960 | 3.960 | 23,482 | +0.01(+0.25%) |
Apr 24, 2020 | 4.000 | 4.000 | 3.950 | 3.950 | 28,200 | +0.00(+0.00%) |
Apr 23, 2020 | 3.960 | 4.000 | 3.950 | 3.950 | 30,900 | -0.01(-0.25%) |
Apr 22, 2020 | 4.000 | 4.030 | 3.960 | 3.960 | 9,998 | -0.02(-0.38%) |
Apr 21, 2020 | 4.000 | 4.087 | 3.950 | 3.975 | 11,119 | -0.02(-0.62%) |
Apr 20, 2020 | 4.060 | 4.070 | 3.920 | 4.000 | 36,533 | +0.00(+0.00%) |
Apr 17, 2020 | 4.000 | 4.080 | 3.900 | 4.000 | 21,300 | +0.08(+2.04%) |
Apr 16, 2020 | 3.980 | 4.080 | 3.890 | 3.920 | 25,776 | -0.09(-2.17%) |
Apr 15, 2020 | 3.930 | 4.170 | 3.850 | 4.007 | 32,450 | +0.01(+0.18%) |
Apr 14, 2020 | 4.060 | 4.060 | 3.940 | 4.000 | 48,074 | +0.02(+0.50%) |
Apr 13, 2020 | 3.910 | 4.180 | 3.900 | 3.980 | 36,770 | +0.12(+3.11%) |
Apr 09, 2020 | 3.570 | 3.893 | 3.560 | 3.860 | 17,600 | +0.01(+0.26%) |
Apr 08, 2020 | 3.900 | 4.100 | 3.720 | 3.850 | 74,787 | +0.29(+8.15%) |
Apr 07, 2020 | 3.690 | 3.740 | 3.560 | 3.560 | 19,511 | +0.02(+0.56%) |
Apr 06, 2020 | 3.900 | 3.900 | 3.540 | 3.540 | 24,677 | -0.16(-4.32%) |
Apr 03, 2020 | 3.690 | 3.750 | 3.600 | 3.700 | 24,100 | +0.09(+2.49%) |
Apr 02, 2020 | 3.690 | 3.740 | 3.610 | 3.610 | 8,390 | +0.07(+1.98%) |
Apr 01, 2020 | 3.730 | 3.800 | 3.540 | 3.540 | 22,095 | -0.09(-2.48%) |
Mar 31, 2020 | 3.700 | 3.700 | 3.505 | 3.630 | 26,617 | +0.00(+0.00%) |
Mar 30, 2020 | 3.570 | 3.700 | 3.570 | 3.630 | 8,301 | +0.18(+5.22%) |
Mar 27, 2020 | 3.620 | 3.700 | 3.450 | 3.450 | 20,700 | -0.25(-6.76%) |
Mar 26, 2020 | 3.500 | 3.700 | 3.500 | 3.700 | 17,278 | +0.18(+5.11%) |
Mar 25, 2020 | 3.470 | 3.738 | 3.470 | 3.520 | 8,634 | +0.04(+1.15%) |
Mar 24, 2020 | 3.950 | 3.950 | 3.460 | 3.480 | 21,727 | -0.08(-2.25%) |
Mar 23, 2020 | 3.900 | 3.900 | 3.320 | 3.560 | 17,283 | -0.04(-1.11%) |
Mar 20, 2020 | 3.470 | 3.695 | 3.470 | 3.600 | 3,400 | +0.00(+0.00%) |
Mar 19, 2020 | 3.910 | 3.910 | 3.593 | 3.600 | 5,799 | +0.07(+1.98%) |
Mar 18, 2020 | 3.800 | 3.920 | 3.500 | 3.530 | 15,607 | -0.27(-7.11%) |
Mar 17, 2020 | 3.947 | 3.947 | 3.800 | 3.800 | 9,619 | -0.18(-4.52%) |
Mar 16, 2020 | 3.800 | 4.160 | 3.800 | 3.980 | 3,018 | +0.17(+4.46%) |
Mar 13, 2020 | 3.850 | 4.250 | 3.800 | 3.810 | 14,700 | -0.13(-3.30%) |
Mar 12, 2020 | 3.470 | 3.940 | 3.470 | 3.940 | 1,135 | -0.20(-4.83%) |
Mar 11, 2020 | 4.060 | 4.140 | 4.050 | 4.140 | 28,633 | -0.16(-3.72%) |
Mar 10, 2020 | 4.190 | 4.300 | 3.770 | 4.300 | 30,532 | +0.12(+2.87%) |
Mar 09, 2020 | 4.180 | 4.180 | 4.180 | 77 | +0.00(+0.00%) | |
Mar 06, 2020 | 4.220 | 4.250 | 4.180 | 4.180 | 4,500 | +0.10(+2.58%) |
Mar 05, 2020 | 4.450 | 4.450 | 4.075 | 4.075 | 757 | -0.23(-5.45%) |
Mar 04, 2020 | 4.000 | 4.373 | 4.000 | 4.310 | 13,334 | +0.59(+15.86%) |
Mar 03, 2020 | 4.000 | 4.210 | 3.720 | 3.720 | 4,694 | -0.34(-8.37%) |