Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.980 | 3.980 | 3.690 | 3.750 | 1,570,899 | -0.20(-5.06%) |
May 28, 2020 | 4.040 | 4.040 | 3.910 | 3.950 | 105,360 | -0.03(-0.75%) |
May 27, 2020 | 3.990 | 4.010 | 3.830 | 3.980 | 200,039 | +0.06(+1.53%) |
May 26, 2020 | 3.900 | 4.020 | 3.890 | 3.920 | 139,031 | +0.03(+0.77%) |
May 25, 2020 | 3.820 | 3.890 | 3.810 | 3.890 | 87,048 | +0.09(+2.37%) |
May 22, 2020 | 3.830 | 3.830 | 3.730 | 3.800 | 83,500 | +0.00(+0.00%) |
May 21, 2020 | 3.840 | 3.890 | 3.780 | 3.800 | 134,738 | -0.01(-0.26%) |
May 20, 2020 | 3.690 | 3.880 | 3.660 | 3.810 | 444,529 | +0.17(+4.67%) |
May 19, 2020 | 3.600 | 3.670 | 3.500 | 3.640 | 210,967 | +0.15(+4.30%) |
May 15, 2020 | 3.490 | 3.490 | 3.490 | 0 | +0.07(+2.05%) | |
May 14, 2020 | 3.400 | 3.550 | 3.260 | 3.420 | 389,636 | +0.00(+0.00%) |
May 13, 2020 | 3.790 | 3.820 | 3.420 | 3.420 | 373,893 | -0.36(-9.52%) |
May 12, 2020 | 4.070 | 4.150 | 3.780 | 3.780 | 316,693 | -0.33(-8.03%) |
May 11, 2020 | 4.150 | 4.180 | 4.070 | 4.110 | 50,998 | -0.06(-1.44%) |
May 08, 2020 | 4.240 | 4.290 | 4.160 | 4.170 | 316,413 | -0.02(-0.48%) |
May 07, 2020 | 4.180 | 4.320 | 4.160 | 4.190 | 165,046 | +0.03(+0.72%) |
May 06, 2020 | 3.920 | 4.210 | 3.850 | 4.160 | 184,864 | +0.25(+6.39%) |
May 05, 2020 | 4.020 | 4.130 | 3.890 | 3.910 | 198,421 | -0.09(-2.25%) |
May 04, 2020 | 4.000 | 4.100 | 3.900 | 4.000 | 152,878 | -0.10(-2.44%) |
May 01, 2020 | 4.170 | 4.260 | 4.050 | 4.100 | 121,331 | -0.20(-4.65%) |
Apr 30, 2020 | 4.260 | 4.320 | 4.140 | 4.300 | 173,960 | -0.02(-0.46%) |
Apr 29, 2020 | 4.100 | 4.380 | 4.100 | 4.320 | 200,877 | +0.24(+5.88%) |
Apr 28, 2020 | 4.090 | 4.140 | 3.970 | 4.080 | 242,515 | +0.05(+1.24%) |
Apr 27, 2020 | 3.860 | 4.070 | 3.860 | 4.030 | 171,152 | +0.20(+5.22%) |
Apr 24, 2020 | 3.950 | 3.950 | 3.750 | 3.830 | 143,417 | -0.05(-1.29%) |
Apr 23, 2020 | 3.900 | 3.970 | 3.700 | 3.880 | 198,064 | +0.00(+0.00%) |
Apr 22, 2020 | 3.870 | 3.930 | 3.800 | 3.880 | 204,542 | +0.13(+3.47%) |
Apr 21, 2020 | 3.750 | 4.000 | 3.730 | 3.750 | 254,054 | -0.20(-5.06%) |
Apr 20, 2020 | 3.630 | 3.980 | 3.620 | 3.950 | 303,977 | +0.22(+5.90%) |
Apr 17, 2020 | 3.620 | 3.800 | 3.590 | 3.730 | 166,558 | +0.19(+5.37%) |
Apr 16, 2020 | 3.500 | 3.830 | 3.480 | 3.540 | 176,096 | +0.03(+0.85%) |
Apr 15, 2020 | 3.700 | 3.700 | 3.390 | 3.510 | 264,018 | -0.28(-7.39%) |
Apr 14, 2020 | 3.830 | 3.860 | 3.700 | 3.790 | 236,207 | +0.15(+4.12%) |
Apr 13, 2020 | 3.740 | 3.740 | 3.580 | 3.640 | 295,873 | -0.12(-3.19%) |
Apr 09, 2020 | 3.760 | 3.760 | 3.760 | 0 | +0.31(+8.99%) | |
Apr 08, 2020 | 3.010 | 3.500 | 3.010 | 3.450 | 344,262 | +0.38(+12.38%) |
Apr 07, 2020 | 3.030 | 3.140 | 3.000 | 3.070 | 482,767 | +0.19(+6.60%) |
Apr 06, 2020 | 3.000 | 3.050 | 2.880 | 2.880 | 285,056 | -0.02(-0.69%) |
Apr 03, 2020 | 2.940 | 2.960 | 2.780 | 2.900 | 232,347 | -0.04(-1.36%) |
Apr 02, 2020 | 3.060 | 3.120 | 2.880 | 2.940 | 213,362 | -0.10(-3.29%) |
Apr 01, 2020 | 2.940 | 3.080 | 2.830 | 3.040 | 234,058 | +0.04(+1.33%) |
Mar 31, 2020 | 2.950 | 3.160 | 2.850 | 3.000 | 247,136 | +0.11(+3.81%) |
Mar 30, 2020 | 2.610 | 2.930 | 2.500 | 2.890 | 255,697 | +0.22(+8.24%) |
Mar 27, 2020 | 3.110 | 3.110 | 2.590 | 2.670 | 495,918 | -0.47(-14.97%) |
Mar 26, 2020 | 3.220 | 3.220 | 3.050 | 3.140 | 456,995 | -0.11(-3.38%) |
Mar 25, 2020 | 3.190 | 3.300 | 2.910 | 3.250 | 430,481 | +0.30(+10.17%) |
Mar 24, 2020 | 2.940 | 3.060 | 2.820 | 2.950 | 267,899 | +0.38(+14.79%) |
Mar 23, 2020 | 2.960 | 2.960 | 2.540 | 2.570 | 172,738 | -0.42(-14.05%) |
Mar 20, 2020 | 3.390 | 3.500 | 2.970 | 2.990 | 229,363 | -0.40(-11.80%) |
Mar 19, 2020 | 3.330 | 3.450 | 3.160 | 3.390 | 214,169 | -0.05(-1.45%) |
Mar 18, 2020 | 3.830 | 3.830 | 3.000 | 3.440 | 258,837 | -0.62(-15.27%) |
Mar 17, 2020 | 4.000 | 4.150 | 3.700 | 4.060 | 230,758 | +0.09(+2.27%) |
Mar 16, 2020 | 4.350 | 4.500 | 3.970 | 3.970 | 249,113 | -0.66(-14.25%) |
Mar 13, 2020 | 4.500 | 4.720 | 4.330 | 4.630 | 447,616 | +0.27(+6.19%) |
Mar 12, 2020 | 4.500 | 4.600 | 4.240 | 4.360 | 400,602 | -0.33(-7.04%) |
Mar 11, 2020 | 4.900 | 4.900 | 4.680 | 4.690 | 281,693 | -0.30(-6.01%) |
Mar 10, 2020 | 5.010 | 5.100 | 4.790 | 4.990 | 207,609 | +0.07(+1.42%) |
Mar 09, 2020 | 5.320 | 5.360 | 4.910 | 4.920 | 216,231 | -0.79(-13.84%) |
Mar 06, 2020 | 5.920 | 5.920 | 5.600 | 5.710 | 123,765 | -0.31(-5.15%) |
Mar 05, 2020 | 6.060 | 6.060 | 5.900 | 6.020 | 155,710 | -0.13(-2.11%) |
Mar 04, 2020 | 6.100 | 6.150 | 6.000 | 6.150 | 113,661 | +0.10(+1.65%) |
Mar 03, 2020 | 6.180 | 6.210 | 6.000 | 6.050 | 156,201 | -0.13(-2.10%) |