Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.950 | 4.100 | 3.930 | 4.100 | 1,466,233 | +0.15(+3.80%) |
May 28, 2020 | 4.000 | 4.080 | 3.830 | 3.950 | 824,424 | +0.00(+0.00%) |
May 27, 2020 | 3.700 | 3.970 | 3.610 | 3.950 | 902,900 | +0.13(+3.40%) |
May 26, 2020 | 3.950 | 4.040 | 3.770 | 3.820 | 1,001,671 | -0.15(-3.78%) |
May 25, 2020 | 4.070 | 4.070 | 3.900 | 3.970 | 281,476 | -0.10(-2.46%) |
May 22, 2020 | 4.000 | 4.190 | 4.000 | 4.070 | 704,340 | +0.01(+0.25%) |
May 21, 2020 | 4.100 | 4.100 | 3.780 | 4.060 | 1,518,325 | -0.06(-1.46%) |
May 20, 2020 | 4.240 | 4.320 | 3.970 | 4.120 | 2,264,950 | +0.04(+0.98%) |
May 19, 2020 | 3.950 | 4.130 | 3.930 | 4.080 | 1,259,494 | +0.16(+4.08%) |
May 15, 2020 | 3.920 | 3.920 | 3.920 | 0 | +0.18(+4.81%) | |
May 14, 2020 | 3.510 | 3.740 | 3.510 | 3.740 | 821,128 | +0.22(+6.25%) |
May 13, 2020 | 3.640 | 3.670 | 3.390 | 3.520 | 502,391 | +0.02(+0.57%) |
May 12, 2020 | 3.630 | 3.690 | 3.500 | 3.500 | 439,308 | -0.07(-1.96%) |
May 11, 2020 | 3.750 | 3.760 | 3.560 | 3.570 | 479,635 | -0.18(-4.80%) |
May 08, 2020 | 3.700 | 3.810 | 3.670 | 3.750 | 785,297 | +0.08(+2.18%) |
May 07, 2020 | 3.490 | 3.740 | 3.450 | 3.670 | 1,151,794 | +0.26(+7.62%) |
May 06, 2020 | 3.500 | 3.520 | 3.400 | 3.410 | 353,945 | -0.10(-2.85%) |
May 05, 2020 | 3.570 | 3.590 | 3.440 | 3.510 | 855,678 | -0.06(-1.68%) |
May 04, 2020 | 3.430 | 3.580 | 3.400 | 3.570 | 778,396 | +0.18(+5.31%) |
May 01, 2020 | 3.160 | 3.500 | 3.090 | 3.390 | 1,462,720 | +0.16(+4.95%) |
Apr 30, 2020 | 3.380 | 3.410 | 3.180 | 3.230 | 704,371 | -0.15(-4.44%) |
Apr 29, 2020 | 3.300 | 3.440 | 3.190 | 3.380 | 1,383,862 | +0.03(+0.90%) |
Apr 28, 2020 | 3.450 | 3.470 | 3.280 | 3.350 | 961,329 | -0.14(-4.01%) |
Apr 27, 2020 | 3.360 | 3.600 | 3.360 | 3.490 | 1,216,228 | -0.17(-4.64%) |
Apr 24, 2020 | 3.680 | 3.700 | 3.180 | 3.660 | 3,436,353 | -0.17(-4.44%) |
Apr 23, 2020 | 3.900 | 3.915 | 3.730 | 3.830 | 1,146,014 | +0.03(+0.79%) |
Apr 22, 2020 | 3.780 | 3.900 | 3.745 | 3.800 | 1,279,052 | +0.15(+4.11%) |
Apr 21, 2020 | 3.640 | 3.680 | 3.520 | 3.650 | 767,462 | -0.10(-2.67%) |
Apr 20, 2020 | 3.610 | 3.820 | 3.610 | 3.750 | 518,977 | +0.10(+2.74%) |
Apr 17, 2020 | 3.750 | 3.850 | 3.650 | 3.650 | 894,941 | -0.27(-6.89%) |
Apr 16, 2020 | 3.930 | 4.000 | 3.810 | 3.920 | 719,823 | +0.09(+2.35%) |
Apr 15, 2020 | 3.700 | 3.940 | 3.570 | 3.830 | 1,006,335 | -0.02(-0.52%) |
Apr 14, 2020 | 4.130 | 4.270 | 3.700 | 3.850 | 2,298,301 | -0.19(-4.70%) |
Apr 13, 2020 | 3.700 | 4.150 | 3.620 | 4.040 | 1,436,051 | +0.42(+11.60%) |
Apr 09, 2020 | 3.620 | 3.620 | 3.620 | 0 | +0.33(+10.03%) | |
Apr 08, 2020 | 3.250 | 3.350 | 3.240 | 3.290 | 525,167 | +0.04(+1.23%) |
Apr 07, 2020 | 3.350 | 3.400 | 3.230 | 3.250 | 1,419,346 | -0.07(-2.11%) |
Apr 06, 2020 | 3.390 | 3.440 | 3.270 | 3.320 | 791,933 | +0.19(+6.07%) |
Apr 03, 2020 | 3.170 | 3.240 | 3.110 | 3.130 | 413,171 | -0.05(-1.57%) |
Apr 02, 2020 | 3.100 | 3.250 | 3.080 | 3.180 | 1,486,503 | +0.18(+6.00%) |
Apr 01, 2020 | 2.920 | 3.070 | 2.860 | 3.000 | 550,945 | +0.04(+1.35%) |
Mar 31, 2020 | 3.000 | 3.030 | 2.850 | 2.960 | 900,633 | -0.04(-1.33%) |
Mar 30, 2020 | 3.000 | 3.100 | 2.870 | 3.000 | 801,563 | -0.07(-2.28%) |
Mar 27, 2020 | 3.050 | 3.290 | 2.920 | 3.070 | 1,528,499 | +0.08(+2.68%) |
Mar 26, 2020 | 3.390 | 3.440 | 2.860 | 2.990 | 2,132,870 | -0.25(-7.72%) |
Mar 25, 2020 | 3.150 | 3.400 | 2.880 | 3.240 | 2,132,391 | +0.09(+2.86%) |
Mar 24, 2020 | 3.170 | 3.240 | 3.050 | 3.150 | 1,364,127 | +0.31(+10.92%) |
Mar 23, 2020 | 2.750 | 2.990 | 2.600 | 2.840 | 1,350,975 | +0.04(+1.43%) |
Mar 20, 2020 | 2.580 | 2.990 | 2.400 | 2.800 | 11,504,267 | +0.43(+18.14%) |
Mar 19, 2020 | 2.230 | 2.460 | 1.930 | 2.370 | 1,643,487 | +0.17(+7.73%) |
Mar 18, 2020 | 2.300 | 2.470 | 2.070 | 2.200 | 2,095,852 | -0.12(-5.17%) |
Mar 17, 2020 | 2.290 | 2.920 | 2.100 | 2.320 | 2,848,469 | -0.11(-4.53%) |
Mar 16, 2020 | 1.900 | 2.570 | 1.550 | 2.430 | 5,071,278 | +0.18(+8.00%) |
Mar 13, 2020 | 2.800 | 3.010 | 2.210 | 2.250 | 1,928,889 | -0.47(-17.28%) |
Mar 12, 2020 | 2.200 | 2.810 | 2.200 | 2.720 | 2,739,446 | -0.31(-10.23%) |
Mar 11, 2020 | 3.320 | 3.370 | 2.880 | 3.030 | 2,085,739 | -0.29(-8.73%) |
Mar 10, 2020 | 3.480 | 3.620 | 3.210 | 3.320 | 1,136,560 | -0.16(-4.60%) |
Mar 09, 2020 | 3.550 | 3.660 | 3.190 | 3.480 | 1,024,551 | -0.28(-7.45%) |
Mar 06, 2020 | 3.700 | 3.810 | 3.570 | 3.760 | 1,132,823 | +0.10(+2.73%) |
Mar 05, 2020 | 3.610 | 3.745 | 3.570 | 3.660 | 782,032 | +0.11(+3.10%) |
Mar 04, 2020 | 3.750 | 3.800 | 3.550 | 3.550 | 785,847 | -0.10(-2.74%) |
Mar 03, 2020 | 3.700 | 3.790 | 3.600 | 3.650 | 1,662,804 | +0.13(+3.69%) |