Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.093 | 4.102 | 3.866 | 4.059 | 115,249 | +0.03(+0.64%) |
May 28, 2020 | 3.866 | 4.119 | 3.866 | 4.033 | 207,376 | +0.18(+4.68%) |
May 27, 2020 | 3.376 | 3.866 | 3.376 | 3.853 | 171,654 | +0.52(+15.74%) |
May 26, 2020 | 3.458 | 3.458 | 3.307 | 3.329 | 79,689 | -0.06(-1.65%) |
May 22, 2020 | 3.582 | 3.582 | 3.307 | 3.384 | 44,237 | -0.09(-2.72%) |
May 21, 2020 | 3.762 | 3.801 | 3.221 | 3.479 | 226,457 | -0.41(-10.60%) |
May 20, 2020 | 4.119 | 4.119 | 3.887 | 3.891 | 150,127 | -0.00(-0.11%) |
May 19, 2020 | 3.505 | 3.984 | 3.376 | 3.896 | 152,348 | +0.42(+11.98%) |
May 18, 2020 | 3.350 | 3.509 | 3.350 | 3.479 | 98,118 | +0.14(+4.11%) |
May 15, 2020 | 3.286 | 3.476 | 3.264 | 3.342 | 28,870 | +0.08(+2.37%) |
May 14, 2020 | 3.221 | 3.264 | 3.207 | 3.264 | 28,183 | +0.06(+2.01%) |
May 13, 2020 | 3.183 | 3.264 | 3.165 | 3.200 | 66,663 | -0.07(-2.10%) |
May 12, 2020 | 3.247 | 3.307 | 3.165 | 3.269 | 62,327 | +0.09(+2.84%) |
May 11, 2020 | 3.097 | 3.197 | 3.092 | 3.178 | 63,394 | +0.09(+2.78%) |
May 08, 2020 | 3.294 | 3.294 | 3.092 | 3.092 | 80,325 | -0.11(-3.29%) |
May 07, 2020 | 3.221 | 3.221 | 3.196 | 3.198 | 49,624 | -0.02(-0.47%) |
May 06, 2020 | 3.273 | 3.273 | 3.161 | 3.213 | 50,882 | -0.06(-1.84%) |
May 05, 2020 | 3.565 | 3.586 | 3.269 | 3.273 | 113,545 | -0.27(-7.75%) |
May 04, 2020 | 3.548 | 3.634 | 3.522 | 3.548 | 70,853 | +0.00(+0.00%) |
May 01, 2020 | 3.659 | 3.674 | 3.548 | 3.548 | 48,428 | -0.11(-3.05%) |
Apr 30, 2020 | 3.681 | 3.681 | 3.630 | 3.659 | 23,219 | -0.01(-0.18%) |
Apr 29, 2020 | 3.672 | 3.681 | 3.651 | 3.666 | 52,160 | +0.07(+1.97%) |
Apr 28, 2020 | 3.496 | 3.646 | 3.475 | 3.595 | 52,726 | +0.15(+4.36%) |
Apr 27, 2020 | 3.758 | 3.758 | 3.445 | 3.445 | 75,612 | -0.26(-7.01%) |
Apr 24, 2020 | 3.720 | 3.836 | 3.651 | 3.704 | 68,684 | -0.15(-3.95%) |
Apr 23, 2020 | 3.711 | 3.857 | 3.711 | 3.857 | 64,879 | +0.03(+0.90%) |
Apr 22, 2020 | 3.908 | 4.016 | 3.651 | 3.823 | 67,310 | -0.03(-0.85%) |
Apr 21, 2020 | 3.919 | 4.205 | 3.792 | 3.855 | 151,778 | -0.11(-2.66%) |
Apr 20, 2020 | 3.923 | 4.108 | 3.733 | 3.961 | 71,214 | +0.09(+2.29%) |
Apr 17, 2020 | 4.144 | 4.144 | 3.634 | 3.872 | 31,801 | +0.12(+3.07%) |
Apr 16, 2020 | 3.716 | 3.999 | 3.650 | 3.757 | 51,062 | +0.01(+0.29%) |
Apr 15, 2020 | 3.582 | 3.746 | 3.582 | 3.746 | 81,582 | -0.20(-5.02%) |
Apr 14, 2020 | 4.214 | 4.214 | 3.898 | 3.944 | 64,960 | -0.21(-5.17%) |
Apr 13, 2020 | 4.627 | 4.627 | 3.877 | 4.159 | 90,439 | -0.05(-1.10%) |
Apr 09, 2020 | 4.003 | 4.407 | 3.937 | 4.205 | 172,297 | +0.53(+14.32%) |
Apr 08, 2020 | 3.497 | 3.975 | 3.497 | 3.679 | 98,397 | +0.35(+10.51%) |
Apr 07, 2020 | 3.459 | 3.805 | 3.169 | 3.329 | 57,157 | +0.12(+3.67%) |
Apr 06, 2020 | 2.891 | 3.371 | 2.739 | 3.211 | 106,978 | +0.35(+12.06%) |
Apr 03, 2020 | 2.410 | 2.992 | 2.170 | 2.865 | 84,724 | +0.46(+18.88%) |
Apr 02, 2020 | 2.516 | 2.520 | 2.343 | 2.410 | 46,836 | -0.04(-1.55%) |
Apr 01, 2020 | 2.549 | 2.722 | 2.317 | 2.448 | 131,779 | -0.36(-12.89%) |
Mar 31, 2020 | 2.693 | 3.097 | 2.655 | 2.811 | 82,425 | +0.11(+4.22%) |
Mar 30, 2020 | 3.586 | 3.642 | 2.512 | 2.697 | 191,136 | -1.07(-28.49%) |
Mar 27, 2020 | 3.796 | 4.003 | 3.733 | 3.771 | 65,976 | -0.03(-0.67%) |
Mar 26, 2020 | 3.295 | 4.091 | 3.295 | 3.796 | 120,342 | +0.40(+11.93%) |
Mar 25, 2020 | 2.823 | 3.788 | 2.650 | 3.392 | 120,587 | +0.59(+21.24%) |
Mar 24, 2020 | 3.034 | 3.034 | 2.655 | 2.798 | 68,961 | +0.07(+2.47%) |
Mar 23, 2020 | 3.021 | 3.021 | 2.619 | 2.730 | 69,289 | -0.29(-9.71%) |
Mar 20, 2020 | 3.193 | 3.773 | 2.787 | 3.024 | 211,947 | +0.11(+3.89%) |
Mar 19, 2020 | 2.345 | 2.999 | 2.016 | 2.911 | 163,515 | +0.57(+24.12%) |
Mar 18, 2020 | 4.073 | 4.073 | 2.345 | 2.345 | 177,219 | -1.81(-43.62%) |
Mar 17, 2020 | 4.530 | 4.551 | 4.159 | 4.159 | 105,713 | -0.38(-8.42%) |
Mar 16, 2020 | 4.731 | 5.181 | 4.526 | 4.542 | 73,753 | -1.11(-19.59%) |
Mar 13, 2020 | 5.348 | 5.649 | 4.402 | 5.649 | 158,960 | +0.18(+3.23%) |
Mar 12, 2020 | 5.250 | 5.472 | 4.193 | 5.472 | 220,648 | -0.08(-1.48%) |
Mar 11, 2020 | 5.567 | 5.685 | 5.554 | 5.554 | 107,677 | -0.28(-4.73%) |
Mar 10, 2020 | 6.332 | 6.332 | 5.766 | 5.830 | 177,347 | +0.17(+3.05%) |
Mar 09, 2020 | 6.171 | 6.171 | 5.657 | 5.657 | 100,876 | -0.64(-10.13%) |
Mar 06, 2020 | 6.138 | 6.739 | 6.000 | 6.295 | 141,946 | +0.00(+0.00%) |
Mar 05, 2020 | 6.348 | 6.459 | 6.222 | 6.295 | 102,305 | -0.05(-0.71%) |
Mar 04, 2020 | 6.455 | 6.706 | 6.336 | 6.340 | 49,793 | +0.04(+0.59%) |
Mar 03, 2020 | 6.455 | 6.587 | 6.176 | 6.303 | 105,349 | -0.12(-1.79%) |