Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.520 | 4.770 | 4.450 | 4.740 | 833,517 | +0.22(+4.87%) |
May 28, 2020 | 4.540 | 4.750 | 4.450 | 4.520 | 449,864 | -0.01(-0.22%) |
May 27, 2020 | 4.540 | 4.650 | 4.310 | 4.530 | 684,657 | +0.03(+0.67%) |
May 26, 2020 | 4.360 | 4.500 | 4.340 | 4.500 | 563,306 | +0.23(+5.39%) |
May 25, 2020 | 4.210 | 4.330 | 4.190 | 4.270 | 212,016 | +0.06(+1.43%) |
May 22, 2020 | 4.220 | 4.220 | 4.150 | 4.210 | 222,025 | -0.01(-0.24%) |
May 21, 2020 | 4.100 | 4.240 | 4.080 | 4.220 | 510,122 | +0.12(+2.93%) |
May 20, 2020 | 3.780 | 4.110 | 3.780 | 4.100 | 452,650 | +0.35(+9.33%) |
May 19, 2020 | 3.900 | 3.900 | 3.650 | 3.750 | 832,796 | -0.01(-0.27%) |
May 15, 2020 | 3.760 | 3.760 | 3.760 | 0 | +0.45(+13.60%) | |
May 14, 2020 | 3.370 | 3.390 | 3.220 | 3.310 | 763,373 | -0.15(-4.34%) |
May 13, 2020 | 3.510 | 3.640 | 3.390 | 3.460 | 588,156 | -0.06(-1.70%) |
May 12, 2020 | 3.680 | 3.680 | 3.520 | 3.520 | 423,600 | -0.14(-3.83%) |
May 11, 2020 | 3.660 | 3.690 | 3.530 | 3.660 | 447,775 | -0.01(-0.27%) |
May 08, 2020 | 3.720 | 3.730 | 3.630 | 3.670 | 365,671 | -0.03(-0.81%) |
May 07, 2020 | 3.800 | 3.840 | 3.640 | 3.700 | 323,078 | -0.07(-1.86%) |
May 06, 2020 | 4.000 | 4.000 | 3.740 | 3.770 | 511,810 | -0.20(-5.04%) |
May 05, 2020 | 3.900 | 3.980 | 3.860 | 3.970 | 481,001 | +0.16(+4.20%) |
May 04, 2020 | 3.830 | 3.950 | 3.720 | 3.810 | 586,858 | -0.09(-2.31%) |
May 01, 2020 | 3.880 | 3.920 | 3.760 | 3.900 | 549,081 | -0.05(-1.27%) |
Apr 30, 2020 | 3.870 | 4.050 | 3.730 | 3.950 | 707,352 | +0.08(+2.07%) |
Apr 29, 2020 | 3.740 | 3.990 | 3.730 | 3.870 | 1,372,259 | +0.22(+6.03%) |
Apr 28, 2020 | 3.760 | 3.780 | 3.650 | 3.650 | 397,643 | -0.05(-1.35%) |
Apr 27, 2020 | 3.580 | 3.730 | 3.520 | 3.700 | 476,781 | +0.21(+6.02%) |
Apr 24, 2020 | 3.510 | 3.520 | 3.360 | 3.490 | 778,761 | -0.02(-0.57%) |
Apr 23, 2020 | 3.650 | 3.750 | 3.490 | 3.510 | 367,317 | -0.14(-3.84%) |
Apr 22, 2020 | 3.570 | 3.680 | 3.480 | 3.650 | 445,554 | +0.16(+4.58%) |
Apr 21, 2020 | 3.580 | 3.660 | 3.390 | 3.490 | 570,350 | -0.19(-5.16%) |
Apr 20, 2020 | 3.540 | 3.710 | 3.420 | 3.680 | 516,522 | +0.06(+1.66%) |
Apr 17, 2020 | 3.540 | 3.620 | 3.480 | 3.620 | 603,858 | +0.24(+7.10%) |
Apr 16, 2020 | 3.410 | 3.530 | 3.310 | 3.380 | 441,220 | -0.05(-1.46%) |
Apr 15, 2020 | 3.570 | 3.570 | 3.390 | 3.430 | 486,316 | -0.23(-6.28%) |
Apr 14, 2020 | 3.690 | 3.930 | 3.540 | 3.660 | 600,712 | -0.03(-0.81%) |
Apr 13, 2020 | 3.670 | 3.720 | 3.520 | 3.690 | 521,497 | -0.02(-0.54%) |
Apr 09, 2020 | 3.710 | 3.710 | 3.710 | 0 | -0.19(-4.87%) | |
Apr 08, 2020 | 3.690 | 3.920 | 3.650 | 3.900 | 519,571 | +0.25(+6.85%) |
Apr 07, 2020 | 3.480 | 3.760 | 3.360 | 3.650 | 633,885 | +0.29(+8.63%) |
Apr 06, 2020 | 3.380 | 3.490 | 3.290 | 3.360 | 368,685 | +0.02(+0.60%) |
Apr 03, 2020 | 3.530 | 3.530 | 3.210 | 3.340 | 648,068 | -0.24(-6.70%) |
Apr 02, 2020 | 3.440 | 3.630 | 3.430 | 3.580 | 679,712 | +0.12(+3.47%) |
Apr 01, 2020 | 3.600 | 3.620 | 3.410 | 3.460 | 735,651 | -0.30(-7.98%) |
Mar 31, 2020 | 3.500 | 3.880 | 3.500 | 3.760 | 531,339 | +0.17(+4.74%) |
Mar 30, 2020 | 3.550 | 3.610 | 3.320 | 3.590 | 771,723 | +0.02(+0.56%) |
Mar 27, 2020 | 3.630 | 3.750 | 3.550 | 3.570 | 413,497 | -0.17(-4.55%) |
Mar 26, 2020 | 3.510 | 3.860 | 3.510 | 3.740 | 681,854 | +0.25(+7.16%) |
Mar 25, 2020 | 3.480 | 3.630 | 3.370 | 3.490 | 787,809 | +0.03(+0.87%) |
Mar 24, 2020 | 3.250 | 3.470 | 3.170 | 3.460 | 1,730,441 | +0.35(+11.25%) |
Mar 23, 2020 | 3.190 | 3.260 | 2.760 | 3.110 | 1,347,899 | -0.12(-3.72%) |
Mar 20, 2020 | 3.530 | 3.600 | 3.220 | 3.230 | 1,549,175 | -0.28(-7.98%) |
Mar 19, 2020 | 2.790 | 3.600 | 2.710 | 3.510 | 1,410,433 | +0.53(+17.79%) |
Mar 18, 2020 | 3.390 | 3.390 | 2.670 | 2.980 | 1,225,456 | -0.59(-16.53%) |
Mar 17, 2020 | 3.740 | 4.090 | 3.480 | 3.570 | 659,457 | -0.13(-3.51%) |
Mar 16, 2020 | 3.960 | 3.960 | 3.560 | 3.700 | 739,589 | -0.68(-15.53%) |
Mar 13, 2020 | 3.950 | 4.380 | 3.640 | 4.380 | 1,148,003 | +0.62(+16.49%) |
Mar 12, 2020 | 4.150 | 4.220 | 3.250 | 3.760 | 1,470,140 | -0.60(-13.76%) |
Mar 11, 2020 | 4.720 | 4.720 | 4.360 | 4.360 | 472,243 | -0.46(-9.54%) |
Mar 10, 2020 | 4.750 | 4.850 | 4.580 | 4.820 | 745,482 | +0.32(+7.11%) |
Mar 09, 2020 | 4.500 | 4.890 | 4.100 | 4.500 | 1,103,600 | -0.57(-11.24%) |
Mar 06, 2020 | 5.340 | 5.340 | 5.030 | 5.070 | 911,195 | -0.40(-7.31%) |
Mar 05, 2020 | 5.420 | 5.500 | 5.380 | 5.470 | 739,628 | -0.04(-0.73%) |
Mar 04, 2020 | 5.540 | 5.570 | 5.440 | 5.510 | 802,670 | +0.04(+0.73%) |
Mar 03, 2020 | 5.650 | 5.690 | 5.460 | 5.470 | 508,689 | -0.21(-3.70%) |