Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.220 | 4.220 | 4.005 | 4.070 | 9,800 | -0.12(-2.86%) |
May 28, 2020 | 3.810 | 4.470 | 3.680 | 4.190 | 44,048 | +0.43(+11.44%) |
May 27, 2020 | 4.280 | 4.290 | 3.760 | 3.760 | 32,897 | -0.52(-12.15%) |
May 26, 2020 | 4.200 | 4.597 | 4.010 | 4.280 | 64,577 | +0.18(+4.39%) |
May 22, 2020 | 3.710 | 4.110 | 3.710 | 4.100 | 46,600 | +0.30(+7.89%) |
May 21, 2020 | 3.230 | 3.925 | 3.210 | 3.800 | 134,230 | +0.60(+18.75%) |
May 20, 2020 | 3.230 | 3.230 | 3.130 | 3.200 | 41,222 | +0.05(+1.59%) |
May 19, 2020 | 3.140 | 3.252 | 3.100 | 3.150 | 28,986 | +0.04(+1.29%) |
May 18, 2020 | 3.150 | 3.200 | 3.106 | 3.110 | 46,377 | +0.03(+0.97%) |
May 15, 2020 | 3.040 | 3.190 | 3.020 | 3.080 | 93,900 | -0.10(-3.14%) |
May 14, 2020 | 3.050 | 3.180 | 3.000 | 3.180 | 28,563 | +0.01(+0.32%) |
May 13, 2020 | 3.400 | 3.400 | 2.897 | 3.170 | 231,996 | -0.33(-9.43%) |
May 12, 2020 | 3.580 | 3.690 | 3.500 | 3.500 | 14,727 | -0.12(-3.31%) |
May 11, 2020 | 3.790 | 3.790 | 3.620 | 3.620 | 23,109 | -0.01(-0.28%) |
May 08, 2020 | 3.750 | 3.840 | 3.630 | 3.630 | 17,800 | -0.06(-1.63%) |
May 07, 2020 | 3.710 | 3.839 | 3.658 | 3.690 | 30,957 | +0.02(+0.54%) |
May 06, 2020 | 3.668 | 3.710 | 3.451 | 3.670 | 4,681 | +0.23(+6.69%) |
May 05, 2020 | 3.600 | 3.832 | 3.440 | 3.440 | 10,740 | +0.04(+1.18%) |
May 04, 2020 | 3.550 | 3.630 | 3.390 | 3.400 | 24,991 | -0.15(-4.23%) |
May 01, 2020 | 3.680 | 3.816 | 3.550 | 3.550 | 13,600 | -0.21(-5.50%) |
Apr 30, 2020 | 3.840 | 3.910 | 3.640 | 3.757 | 12,710 | -0.09(-2.42%) |
Apr 29, 2020 | 3.620 | 3.850 | 3.575 | 3.850 | 61,324 | +0.30(+8.45%) |
Apr 28, 2020 | 3.720 | 3.761 | 3.517 | 3.550 | 24,822 | -0.17(-4.57%) |
Apr 27, 2020 | 3.510 | 3.750 | 3.510 | 3.720 | 37,867 | +0.22(+6.29%) |
Apr 24, 2020 | 3.734 | 3.734 | 3.500 | 3.500 | 17,300 | -0.24(-6.47%) |
Apr 23, 2020 | 3.730 | 3.800 | 3.672 | 3.742 | 13,036 | +0.05(+1.41%) |
Apr 22, 2020 | 3.480 | 3.730 | 3.410 | 3.690 | 12,376 | +0.06(+1.59%) |
Apr 21, 2020 | 3.710 | 3.750 | 3.442 | 3.632 | 17,387 | -0.10(-2.62%) |
Apr 20, 2020 | 3.650 | 3.840 | 3.600 | 3.730 | 8,967 | +0.22(+6.27%) |
Apr 17, 2020 | 3.450 | 3.702 | 3.420 | 3.510 | 30,700 | -0.02(-0.57%) |
Apr 16, 2020 | 3.900 | 3.900 | 3.530 | 3.530 | 30,951 | -0.31(-8.07%) |
Apr 15, 2020 | 3.830 | 3.900 | 3.617 | 3.840 | 19,429 | +0.00(+0.00%) |
Apr 14, 2020 | 3.792 | 3.910 | 3.560 | 3.840 | 20,969 | +0.13(+3.50%) |
Apr 13, 2020 | 3.753 | 3.870 | 3.578 | 3.710 | 17,301 | +0.33(+9.76%) |
Apr 09, 2020 | 3.966 | 3.966 | 3.380 | 3.380 | 27,400 | -0.52(-13.33%) |
Apr 08, 2020 | 3.610 | 3.950 | 3.430 | 3.900 | 17,958 | +0.42(+12.07%) |
Apr 07, 2020 | 3.530 | 3.530 | 3.260 | 3.480 | 17,409 | +0.05(+1.46%) |
Apr 06, 2020 | 3.280 | 3.710 | 3.272 | 3.430 | 10,899 | +0.15(+4.57%) |
Apr 03, 2020 | 3.350 | 3.450 | 3.170 | 3.280 | 29,300 | -0.04(-1.20%) |
Apr 02, 2020 | 3.100 | 3.515 | 3.100 | 3.320 | 64,640 | +0.14(+4.40%) |
Apr 01, 2020 | 3.764 | 3.764 | 3.097 | 3.180 | 45,726 | -0.40(-11.17%) |
Mar 31, 2020 | 3.830 | 3.880 | 3.490 | 3.580 | 14,243 | +0.12(+3.47%) |
Mar 30, 2020 | 3.450 | 3.650 | 3.180 | 3.460 | 35,487 | -0.20(-5.46%) |
Mar 27, 2020 | 3.900 | 3.998 | 3.490 | 3.660 | 40,100 | -0.20(-5.18%) |
Mar 26, 2020 | 3.550 | 3.990 | 3.520 | 3.860 | 50,244 | +0.44(+12.87%) |
Mar 25, 2020 | 3.380 | 3.590 | 3.000 | 3.420 | 48,029 | -0.05(-1.44%) |
Mar 24, 2020 | 3.400 | 3.640 | 3.210 | 3.470 | 54,214 | +0.08(+2.36%) |
Mar 23, 2020 | 3.050 | 3.430 | 2.860 | 3.390 | 64,473 | +0.06(+1.80%) |
Mar 20, 2020 | 3.670 | 3.758 | 3.290 | 3.330 | 44,300 | -0.23(-6.59%) |
Mar 19, 2020 | 3.250 | 3.680 | 3.250 | 3.565 | 34,055 | +0.19(+5.73%) |
Mar 18, 2020 | 3.610 | 3.960 | 3.150 | 3.372 | 62,499 | -0.32(-8.63%) |
Mar 17, 2020 | 4.100 | 4.111 | 3.520 | 3.690 | 75,520 | -0.30(-7.52%) |
Mar 16, 2020 | 4.200 | 4.235 | 3.710 | 3.990 | 46,155 | -0.31(-7.21%) |
Mar 13, 2020 | 4.150 | 4.490 | 4.150 | 4.300 | 35,600 | +0.27(+6.70%) |
Mar 12, 2020 | 4.020 | 4.396 | 3.942 | 4.030 | 87,452 | -0.35(-7.99%) |
Mar 11, 2020 | 4.550 | 4.737 | 4.379 | 4.380 | 46,774 | -0.18(-3.95%) |
Mar 10, 2020 | 4.500 | 4.700 | 4.300 | 4.560 | 37,547 | +0.23(+5.31%) |
Mar 09, 2020 | 4.630 | 4.740 | 4.220 | 4.330 | 46,342 | -0.47(-9.79%) |
Mar 06, 2020 | 4.570 | 4.880 | 4.570 | 4.800 | 25,600 | +0.03(+0.63%) |
Mar 05, 2020 | 4.960 | 5.010 | 4.650 | 4.770 | 56,605 | -0.21(-4.22%) |
Mar 04, 2020 | 5.100 | 5.150 | 4.840 | 4.980 | 44,957 | -0.08(-1.58%) |
Mar 03, 2020 | 5.130 | 5.150 | 4.820 | 5.060 | 22,413 | -0.04(-0.78%) |