Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.190 | 4.190 | 4.010 | 4.050 | 4,352 | -0.05(-1.22%) |
May 28, 2020 | 4.400 | 4.400 | 4.020 | 4.100 | 6,790 | -0.28(-6.39%) |
May 27, 2020 | 4.350 | 4.380 | 4.350 | 4.380 | 11,274 | -0.02(-0.45%) |
May 26, 2020 | 4.470 | 4.470 | 4.350 | 4.400 | 9,468 | -0.08(-1.79%) |
May 25, 2020 | 4.150 | 4.500 | 4.150 | 4.480 | 8,780 | +0.28(+6.67%) |
May 22, 2020 | 4.140 | 4.200 | 4.140 | 4.200 | 7,120 | +0.20(+5.00%) |
May 21, 2020 | 4.250 | 4.250 | 4.000 | 4.000 | 11,938 | -0.25(-5.88%) |
May 20, 2020 | 4.290 | 4.300 | 4.200 | 4.250 | 8,586 | +0.03(+0.71%) |
May 19, 2020 | 4.450 | 4.500 | 4.200 | 4.220 | 17,327 | +0.02(+0.48%) |
May 15, 2020 | 4.200 | 4.200 | 4.200 | 0 | +0.52(+14.13%) | |
May 14, 2020 | 3.750 | 3.800 | 3.600 | 3.680 | 14,813 | -0.02(-0.54%) |
May 13, 2020 | 4.150 | 4.150 | 3.700 | 3.700 | 8,276 | -0.30(-7.50%) |
May 12, 2020 | 4.000 | 4.000 | 3.800 | 4.000 | 10,338 | +0.00(+0.00%) |
May 11, 2020 | 4.250 | 4.250 | 4.000 | 4.000 | 11,935 | -0.12(-2.91%) |
May 08, 2020 | 4.360 | 4.450 | 4.010 | 4.120 | 15,063 | -0.30(-6.79%) |
May 07, 2020 | 4.540 | 4.650 | 4.420 | 4.420 | 8,924 | -0.13(-2.86%) |
May 06, 2020 | 4.450 | 4.550 | 4.450 | 4.550 | 2,194 | +0.10(+2.25%) |
May 05, 2020 | 4.540 | 4.590 | 4.450 | 4.450 | 5,806 | -0.05(-1.11%) |
May 04, 2020 | 4.570 | 4.600 | 4.470 | 4.500 | 4,110 | +0.00(+0.00%) |
May 01, 2020 | 4.590 | 4.590 | 4.490 | 4.500 | 8,213 | -0.09(-1.96%) |
Apr 30, 2020 | 4.500 | 4.590 | 4.410 | 4.590 | 14,569 | +0.09(+2.00%) |
Apr 29, 2020 | 4.330 | 4.640 | 4.330 | 4.500 | 10,252 | -0.09(-1.96%) |
Apr 28, 2020 | 4.520 | 4.690 | 4.400 | 4.590 | 12,472 | -0.10(-2.13%) |
Apr 27, 2020 | 4.450 | 4.690 | 4.450 | 4.690 | 9,609 | +0.09(+1.96%) |
Apr 24, 2020 | 4.510 | 4.600 | 4.450 | 4.600 | 15,104 | -0.01(-0.22%) |
Apr 23, 2020 | 4.450 | 4.610 | 4.450 | 4.610 | 4,403 | +0.07(+1.54%) |
Apr 22, 2020 | 4.570 | 4.750 | 4.350 | 4.540 | 16,676 | -0.01(-0.22%) |
Apr 21, 2020 | 4.780 | 4.780 | 4.400 | 4.550 | 11,827 | -0.33(-6.76%) |
Apr 20, 2020 | 4.400 | 4.950 | 4.400 | 4.880 | 11,726 | +0.38(+8.44%) |
Apr 17, 2020 | 4.600 | 4.620 | 4.350 | 4.500 | 10,305 | +0.10(+2.27%) |
Apr 16, 2020 | 4.820 | 4.820 | 4.400 | 4.400 | 5,622 | -0.20(-4.35%) |
Apr 15, 2020 | 4.850 | 4.850 | 4.290 | 4.600 | 10,329 | -0.15(-3.16%) |
Apr 14, 2020 | 4.950 | 4.950 | 4.750 | 4.750 | 5,849 | -0.14(-2.86%) |
Apr 13, 2020 | 4.890 | 4.960 | 4.700 | 4.890 | 22,439 | +0.11(+2.30%) |
Apr 09, 2020 | 4.780 | 4.780 | 4.780 | 0 | +0.05(+1.06%) | |
Apr 08, 2020 | 4.800 | 4.800 | 4.650 | 4.730 | 11,056 | +0.09(+1.94%) |
Apr 07, 2020 | 4.560 | 4.850 | 4.560 | 4.640 | 7,717 | -0.06(-1.28%) |
Apr 06, 2020 | 4.650 | 4.700 | 4.350 | 4.700 | 17,115 | +0.33(+7.55%) |
Apr 03, 2020 | 4.900 | 4.900 | 4.080 | 4.370 | 35,885 | -0.75(-14.65%) |
Apr 02, 2020 | 4.870 | 5.130 | 4.850 | 5.120 | 22,790 | +0.12(+2.40%) |
Apr 01, 2020 | 4.850 | 5.000 | 4.850 | 5.000 | 12,120 | -0.28(-5.30%) |
Mar 31, 2020 | 5.100 | 5.280 | 4.950 | 5.280 | 13,559 | +0.38(+7.76%) |
Mar 30, 2020 | 5.090 | 5.090 | 4.550 | 4.900 | 8,423 | -0.40(-7.55%) |
Mar 27, 2020 | 4.760 | 5.370 | 4.650 | 5.300 | 32,704 | +0.49(+10.19%) |
Mar 26, 2020 | 4.210 | 5.530 | 4.210 | 4.810 | 90,682 | +0.66(+15.90%) |
Mar 25, 2020 | 3.940 | 4.500 | 3.850 | 4.150 | 50,856 | +0.29(+7.51%) |
Mar 24, 2020 | 3.890 | 4.090 | 3.750 | 3.860 | 41,016 | -0.02(-0.52%) |
Mar 23, 2020 | 3.680 | 3.900 | 3.610 | 3.880 | 10,981 | +0.10(+2.65%) |
Mar 20, 2020 | 3.780 | 3.990 | 3.610 | 3.780 | 55,833 | +0.17(+4.71%) |
Mar 19, 2020 | 3.920 | 4.000 | 3.510 | 3.610 | 51,892 | -0.27(-6.96%) |
Mar 18, 2020 | 3.990 | 4.100 | 3.620 | 3.880 | 33,313 | -0.12(-3.00%) |
Mar 17, 2020 | 4.000 | 4.230 | 3.930 | 4.000 | 45,033 | +0.00(+0.00%) |
Mar 16, 2020 | 4.400 | 4.400 | 3.830 | 4.000 | 28,650 | -0.57(-12.47%) |
Mar 13, 2020 | 4.800 | 4.950 | 4.560 | 4.570 | 27,295 | -0.16(-3.38%) |
Mar 12, 2020 | 5.450 | 5.450 | 4.500 | 4.730 | 42,883 | -0.78(-14.16%) |
Mar 11, 2020 | 5.790 | 5.790 | 5.350 | 5.510 | 4,659 | -0.30(-5.16%) |
Mar 10, 2020 | 5.450 | 6.120 | 5.450 | 5.810 | 18,451 | +0.09(+1.57%) |
Mar 09, 2020 | 5.940 | 5.940 | 4.700 | 5.720 | 25,423 | -0.43(-6.99%) |
Mar 06, 2020 | 6.370 | 6.370 | 5.400 | 6.150 | 53,375 | -0.18(-2.84%) |
Mar 05, 2020 | 6.900 | 7.150 | 6.100 | 6.330 | 46,051 | -0.53(-7.73%) |
Mar 04, 2020 | 6.060 | 7.010 | 6.060 | 6.860 | 33,630 | +0.86(+14.33%) |
Mar 03, 2020 | 5.830 | 6.150 | 5.830 | 6.000 | 31,727 | +0.30(+5.26%) |