Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.420 | 4.630 | 4.390 | 4.610 | 73,300 | +0.15(+3.36%) |
May 28, 2020 | 4.460 | 4.690 | 4.440 | 4.460 | 112,461 | +0.08(+1.83%) |
May 27, 2020 | 4.330 | 4.400 | 4.220 | 4.380 | 91,939 | +0.13(+3.06%) |
May 26, 2020 | 4.490 | 4.490 | 4.220 | 4.250 | 81,966 | -0.07(-1.62%) |
May 22, 2020 | 4.450 | 4.450 | 4.220 | 4.320 | 50,600 | -0.09(-2.04%) |
May 21, 2020 | 4.570 | 4.570 | 4.320 | 4.410 | 36,510 | -0.08(-1.78%) |
May 20, 2020 | 4.410 | 4.550 | 4.330 | 4.490 | 95,094 | +0.20(+4.66%) |
May 19, 2020 | 4.220 | 4.360 | 4.130 | 4.290 | 73,371 | +0.05(+1.18%) |
May 18, 2020 | 4.010 | 4.300 | 4.010 | 4.240 | 97,321 | +0.12(+2.91%) |
May 15, 2020 | 4.060 | 4.180 | 3.940 | 4.120 | 49,600 | +0.03(+0.73%) |
May 14, 2020 | 4.110 | 4.110 | 3.910 | 4.090 | 51,331 | -0.07(-1.68%) |
May 13, 2020 | 4.260 | 4.360 | 4.080 | 4.160 | 51,832 | -0.15(-3.48%) |
May 12, 2020 | 4.180 | 4.400 | 4.120 | 4.310 | 98,408 | +0.07(+1.65%) |
May 11, 2020 | 4.320 | 4.320 | 3.930 | 4.240 | 157,936 | -0.25(-5.57%) |
May 08, 2020 | 4.200 | 4.640 | 4.200 | 4.490 | 90,900 | +0.29(+6.90%) |
May 07, 2020 | 4.230 | 4.320 | 4.120 | 4.200 | 48,849 | +0.06(+1.45%) |
May 06, 2020 | 4.250 | 4.250 | 4.100 | 4.140 | 45,426 | -0.13(-3.04%) |
May 05, 2020 | 4.440 | 4.440 | 4.200 | 4.270 | 77,105 | -0.07(-1.61%) |
May 04, 2020 | 4.340 | 4.450 | 4.060 | 4.340 | 55,026 | -0.09(-2.03%) |
May 01, 2020 | 4.430 | 4.460 | 4.180 | 4.430 | 66,600 | -0.19(-4.11%) |
Apr 30, 2020 | 4.500 | 4.630 | 4.280 | 4.620 | 86,281 | +0.01(+0.22%) |
Apr 29, 2020 | 4.250 | 4.640 | 4.160 | 4.610 | 98,014 | +0.38(+8.98%) |
Apr 28, 2020 | 4.140 | 4.250 | 4.050 | 4.230 | 64,622 | +0.12(+2.92%) |
Apr 27, 2020 | 3.990 | 4.135 | 3.942 | 4.110 | 132,216 | +0.16(+4.05%) |
Apr 24, 2020 | 3.910 | 3.960 | 3.850 | 3.950 | 38,900 | +0.03(+0.77%) |
Apr 23, 2020 | 3.950 | 4.000 | 3.830 | 3.920 | 50,389 | -0.05(-1.26%) |
Apr 22, 2020 | 3.900 | 3.970 | 3.840 | 3.970 | 30,734 | +0.12(+3.12%) |
Apr 21, 2020 | 3.830 | 3.900 | 3.810 | 3.850 | 38,410 | -0.05(-1.28%) |
Apr 20, 2020 | 3.840 | 3.940 | 3.820 | 3.900 | 21,196 | +0.04(+1.04%) |
Apr 17, 2020 | 3.710 | 3.900 | 3.710 | 3.860 | 48,500 | +0.18(+4.89%) |
Apr 16, 2020 | 3.750 | 3.790 | 3.570 | 3.680 | 122,039 | -0.07(-1.87%) |
Apr 15, 2020 | 3.740 | 3.950 | 3.690 | 3.750 | 48,436 | -0.13(-3.35%) |
Apr 14, 2020 | 3.960 | 3.990 | 3.700 | 3.880 | 94,768 | +0.02(+0.52%) |
Apr 13, 2020 | 3.900 | 3.930 | 3.780 | 3.860 | 20,296 | -0.08(-2.03%) |
Apr 09, 2020 | 3.720 | 4.000 | 3.720 | 3.940 | 73,800 | +0.28(+7.65%) |
Apr 08, 2020 | 3.610 | 3.730 | 3.550 | 3.660 | 99,192 | +0.00(+0.00%) |
Apr 07, 2020 | 3.780 | 3.880 | 3.650 | 3.660 | 60,826 | -0.08(-2.14%) |
Apr 06, 2020 | 3.600 | 3.740 | 3.600 | 3.740 | 50,788 | +0.29(+8.41%) |
Apr 03, 2020 | 3.913 | 3.913 | 3.390 | 3.450 | 81,900 | -0.30(-8.00%) |
Apr 02, 2020 | 3.850 | 3.980 | 3.630 | 3.750 | 104,872 | -0.11(-2.85%) |
Apr 01, 2020 | 3.900 | 4.000 | 3.770 | 3.860 | 53,552 | -0.23(-5.62%) |
Mar 31, 2020 | 4.120 | 4.130 | 3.895 | 4.090 | 69,156 | +0.01(+0.25%) |
Mar 30, 2020 | 4.130 | 4.155 | 3.967 | 4.080 | 52,592 | +0.00(+0.00%) |
Mar 27, 2020 | 4.210 | 4.430 | 3.987 | 4.080 | 60,100 | -0.29(-6.64%) |
Mar 26, 2020 | 3.990 | 4.470 | 3.950 | 4.370 | 103,342 | +0.42(+10.63%) |
Mar 25, 2020 | 3.970 | 4.000 | 3.810 | 3.950 | 113,708 | -0.02(-0.50%) |
Mar 24, 2020 | 3.950 | 4.200 | 3.660 | 3.970 | 134,071 | +0.21(+5.59%) |
Mar 23, 2020 | 3.910 | 3.910 | 3.470 | 3.760 | 53,165 | -0.11(-2.84%) |
Mar 20, 2020 | 4.170 | 4.180 | 3.870 | 3.870 | 106,700 | -0.33(-7.86%) |
Mar 19, 2020 | 3.760 | 4.290 | 3.760 | 4.200 | 118,032 | +0.33(+8.53%) |
Mar 18, 2020 | 3.790 | 3.960 | 3.560 | 3.870 | 105,777 | -0.16(-3.97%) |
Mar 17, 2020 | 3.520 | 4.350 | 3.285 | 4.030 | 155,320 | +0.49(+13.84%) |
Mar 16, 2020 | 2.220 | 4.200 | 2.220 | 3.540 | 130,821 | -0.81(-18.62%) |
Mar 13, 2020 | 3.610 | 4.380 | 3.390 | 4.350 | 217,500 | +0.69(+18.85%) |
Mar 12, 2020 | 3.910 | 3.949 | 3.610 | 3.660 | 138,293 | -0.40(-9.85%) |
Mar 11, 2020 | 4.140 | 4.140 | 3.925 | 4.060 | 103,802 | -0.18(-4.25%) |
Mar 10, 2020 | 4.100 | 4.240 | 3.960 | 4.240 | 129,838 | +0.22(+5.47%) |
Mar 09, 2020 | 4.200 | 4.200 | 3.960 | 4.020 | 119,315 | -0.13(-3.13%) |
Mar 06, 2020 | 4.080 | 4.190 | 4.010 | 4.150 | 76,700 | +0.00(+0.00%) |
Mar 05, 2020 | 4.230 | 4.250 | 4.078 | 4.150 | 77,593 | -0.14(-3.26%) |
Mar 04, 2020 | 4.370 | 4.480 | 4.275 | 4.290 | 127,214 | -0.08(-1.83%) |
Mar 03, 2020 | 4.480 | 4.500 | 4.290 | 4.370 | 99,822 | -0.14(-3.10%) |