Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.000 | 4.000 | 3.500 | 3.740 | 1,206,000 | -0.19(-4.83%) |
May 28, 2020 | 4.160 | 4.180 | 3.900 | 3.930 | 469,115 | -0.17(-4.15%) |
May 27, 2020 | 4.290 | 4.290 | 3.820 | 4.100 | 621,459 | -0.14(-3.30%) |
May 26, 2020 | 4.350 | 4.350 | 4.010 | 4.240 | 561,769 | +0.12(+2.91%) |
May 22, 2020 | 4.380 | 4.380 | 4.100 | 4.120 | 602,100 | -0.23(-5.29%) |
May 21, 2020 | 4.050 | 4.480 | 3.920 | 4.350 | 809,517 | +0.38(+9.57%) |
May 20, 2020 | 3.890 | 4.050 | 3.800 | 3.970 | 1,011,837 | +0.21(+5.59%) |
May 19, 2020 | 3.900 | 3.910 | 3.730 | 3.760 | 722,841 | -0.05(-1.31%) |
May 18, 2020 | 3.850 | 3.920 | 3.740 | 3.810 | 1,171,666 | +0.08(+2.14%) |
May 15, 2020 | 3.590 | 3.810 | 3.560 | 3.730 | 705,200 | +0.07(+1.91%) |
May 14, 2020 | 3.400 | 3.710 | 3.340 | 3.660 | 870,040 | +0.08(+2.23%) |
May 13, 2020 | 3.500 | 3.700 | 3.150 | 3.580 | 1,272,369 | +0.01(+0.28%) |
May 12, 2020 | 3.800 | 3.960 | 3.550 | 3.570 | 1,175,977 | -0.19(-5.05%) |
May 11, 2020 | 3.510 | 4.000 | 3.440 | 3.760 | 1,609,166 | +0.40(+11.90%) |
May 08, 2020 | 3.130 | 3.400 | 3.064 | 3.360 | 814,800 | +0.31(+10.16%) |
May 07, 2020 | 2.880 | 3.130 | 2.850 | 3.050 | 547,263 | +0.19(+6.64%) |
May 06, 2020 | 3.060 | 3.090 | 2.800 | 2.860 | 901,459 | -0.09(-3.05%) |
May 05, 2020 | 2.500 | 3.250 | 2.500 | 2.950 | 2,482,261 | +0.54(+22.41%) |
May 04, 2020 | 2.340 | 2.450 | 2.310 | 2.410 | 295,726 | +0.06(+2.55%) |
May 01, 2020 | 2.610 | 2.650 | 2.320 | 2.350 | 640,500 | -0.27(-10.31%) |
Apr 30, 2020 | 2.540 | 2.740 | 2.460 | 2.620 | 565,642 | +0.07(+2.75%) |
Apr 29, 2020 | 2.390 | 2.580 | 2.310 | 2.550 | 521,874 | +0.19(+8.05%) |
Apr 28, 2020 | 2.250 | 2.380 | 2.220 | 2.360 | 437,726 | +0.19(+8.76%) |
Apr 27, 2020 | 2.290 | 2.390 | 2.170 | 2.170 | 628,567 | -0.04(-1.81%) |
Apr 24, 2020 | 2.420 | 2.420 | 2.150 | 2.210 | 467,800 | -0.15(-6.36%) |
Apr 23, 2020 | 2.350 | 2.450 | 2.310 | 2.360 | 345,353 | +0.09(+3.96%) |
Apr 22, 2020 | 2.190 | 2.300 | 2.130 | 2.270 | 416,898 | +0.13(+6.07%) |
Apr 21, 2020 | 2.180 | 2.300 | 2.090 | 2.140 | 466,895 | +0.04(+1.90%) |
Apr 20, 2020 | 2.100 | 2.310 | 2.100 | 2.100 | 687,710 | +0.01(+0.48%) |
Apr 17, 2020 | 2.110 | 2.170 | 2.040 | 2.090 | 549,700 | +0.08(+3.98%) |
Apr 16, 2020 | 2.220 | 2.250 | 2.010 | 2.010 | 653,961 | -0.19(-8.64%) |
Apr 15, 2020 | 2.260 | 2.270 | 2.000 | 2.200 | 1,783,077 | -0.10(-4.35%) |
Apr 14, 2020 | 2.490 | 2.510 | 2.270 | 2.300 | 775,926 | -0.11(-4.56%) |
Apr 13, 2020 | 2.300 | 2.450 | 2.280 | 2.410 | 352,058 | +0.06(+2.55%) |
Apr 09, 2020 | 2.310 | 2.430 | 2.300 | 2.350 | 298,300 | +0.14(+6.33%) |
Apr 08, 2020 | 2.130 | 2.360 | 2.100 | 2.210 | 245,406 | +0.09(+4.25%) |
Apr 07, 2020 | 2.320 | 2.330 | 2.090 | 2.120 | 213,640 | -0.13(-5.78%) |
Apr 06, 2020 | 2.150 | 2.360 | 2.145 | 2.250 | 326,787 | +0.16(+7.66%) |
Apr 03, 2020 | 2.180 | 2.220 | 2.010 | 2.090 | 229,200 | -0.07(-3.24%) |
Apr 02, 2020 | 2.220 | 2.310 | 2.130 | 2.160 | 188,444 | +0.00(+0.00%) |
Apr 01, 2020 | 2.360 | 2.410 | 2.150 | 2.160 | 181,625 | -0.25(-10.37%) |
Mar 31, 2020 | 2.360 | 2.460 | 2.330 | 2.410 | 222,530 | +0.04(+1.69%) |
Mar 30, 2020 | 2.490 | 2.490 | 2.330 | 2.370 | 174,819 | -0.08(-3.27%) |
Mar 27, 2020 | 2.400 | 2.520 | 2.320 | 2.450 | 211,000 | +0.06(+2.68%) |
Mar 26, 2020 | 2.300 | 2.610 | 2.280 | 2.386 | 350,223 | +0.11(+4.65%) |
Mar 25, 2020 | 2.170 | 2.360 | 2.130 | 2.280 | 367,203 | +0.21(+10.14%) |
Mar 24, 2020 | 2.100 | 2.110 | 2.030 | 2.070 | 276,091 | +0.10(+5.08%) |
Mar 23, 2020 | 2.160 | 2.160 | 1.890 | 1.970 | 500,817 | -0.07(-3.43%) |
Mar 20, 2020 | 2.130 | 2.190 | 1.990 | 2.040 | 331,400 | -0.04(-1.92%) |
Mar 19, 2020 | 2.010 | 2.200 | 1.980 | 2.080 | 242,805 | +0.06(+2.97%) |
Mar 18, 2020 | 1.990 | 2.130 | 1.900 | 2.020 | 597,206 | -0.05(-2.42%) |
Mar 17, 2020 | 1.920 | 2.100 | 1.900 | 2.070 | 638,253 | +0.20(+10.70%) |
Mar 16, 2020 | 1.650 | 1.910 | 1.630 | 1.870 | 509,608 | -0.18(-8.78%) |
Mar 13, 2020 | 2.250 | 2.450 | 1.970 | 2.050 | 673,500 | -0.01(-0.49%) |
Mar 12, 2020 | 2.350 | 2.380 | 1.970 | 2.060 | 734,853 | -0.51(-19.84%) |
Mar 11, 2020 | 3.010 | 3.020 | 2.490 | 2.570 | 642,314 | -0.41(-13.76%) |
Mar 10, 2020 | 3.220 | 3.225 | 2.860 | 2.980 | 380,734 | +0.00(+0.00%) |
Mar 09, 2020 | 3.180 | 3.320 | 2.950 | 2.980 | 797,171 | -0.45(-13.12%) |
Mar 06, 2020 | 2.990 | 3.680 | 2.915 | 3.430 | 1,817,700 | +0.61(+21.63%) |
Mar 05, 2020 | 3.120 | 3.300 | 2.800 | 2.820 | 1,393,289 | -0.35(-11.04%) |
Mar 04, 2020 | 3.150 | 3.190 | 3.050 | 3.170 | 364,078 | +0.08(+2.59%) |
Mar 03, 2020 | 3.110 | 3.220 | 3.000 | 3.090 | 284,394 | +0.02(+0.65%) |