Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.050 | 4.050 | 3.940 | 4.040 | 16,500 | +0.03(+0.75%) |
May 28, 2020 | 4.260 | 4.260 | 4.000 | 4.010 | 62,002 | -0.19(-4.52%) |
May 27, 2020 | 4.100 | 4.200 | 3.800 | 4.200 | 112,919 | +0.08(+1.94%) |
May 26, 2020 | 4.300 | 4.300 | 4.000 | 4.120 | 120,888 | -0.01(-0.24%) |
May 22, 2020 | 4.200 | 4.400 | 4.000 | 4.130 | 362,100 | +0.01(+0.24%) |
May 21, 2020 | 3.560 | 4.120 | 3.550 | 4.120 | 264,811 | +0.57(+16.06%) |
May 20, 2020 | 3.460 | 3.580 | 3.460 | 3.550 | 59,055 | +0.07(+2.01%) |
May 19, 2020 | 3.500 | 3.600 | 3.461 | 3.480 | 66,854 | -0.02(-0.43%) |
May 18, 2020 | 3.400 | 3.500 | 3.352 | 3.495 | 73,733 | +0.18(+5.27%) |
May 15, 2020 | 3.220 | 3.450 | 3.200 | 3.320 | 80,300 | -0.06(-1.78%) |
May 14, 2020 | 3.370 | 3.480 | 3.320 | 3.380 | 121,089 | +0.00(+0.00%) |
May 13, 2020 | 3.650 | 3.650 | 3.270 | 3.380 | 101,217 | -0.23(-6.37%) |
May 12, 2020 | 3.510 | 3.740 | 3.430 | 3.610 | 142,926 | +0.16(+4.64%) |
May 11, 2020 | 3.390 | 3.480 | 3.320 | 3.450 | 195,725 | +0.04(+1.17%) |
May 08, 2020 | 3.260 | 3.440 | 3.260 | 3.410 | 257,400 | +0.15(+4.60%) |
May 07, 2020 | 3.100 | 3.410 | 3.020 | 3.260 | 182,766 | +0.15(+4.82%) |
May 06, 2020 | 3.140 | 3.150 | 2.950 | 3.110 | 88,615 | +0.01(+0.33%) |
May 05, 2020 | 2.980 | 3.196 | 2.980 | 3.100 | 94,129 | +0.12(+4.02%) |
May 04, 2020 | 3.190 | 3.279 | 2.900 | 2.980 | 291,260 | -0.32(-9.70%) |
May 01, 2020 | 3.690 | 3.740 | 3.260 | 3.300 | 271,300 | -0.45(-12.00%) |
Apr 30, 2020 | 3.990 | 4.000 | 3.650 | 3.750 | 166,525 | -0.08(-2.09%) |
Apr 29, 2020 | 3.850 | 3.980 | 3.730 | 3.830 | 270,963 | +0.02(+0.52%) |
Apr 28, 2020 | 3.590 | 3.840 | 3.530 | 3.810 | 176,341 | +0.20(+5.54%) |
Apr 27, 2020 | 3.820 | 3.830 | 3.530 | 3.610 | 119,525 | -0.07(-1.90%) |
Apr 24, 2020 | 3.620 | 3.800 | 3.610 | 3.680 | 76,900 | +0.02(+0.55%) |
Apr 23, 2020 | 4.000 | 4.030 | 3.600 | 3.660 | 234,994 | -0.29(-7.34%) |
Apr 22, 2020 | 3.990 | 3.990 | 3.780 | 3.950 | 127,560 | +0.18(+4.77%) |
Apr 21, 2020 | 4.070 | 4.100 | 3.700 | 3.770 | 176,569 | -0.11(-2.84%) |
Apr 20, 2020 | 3.960 | 4.240 | 3.850 | 3.880 | 238,489 | -0.23(-5.60%) |
Apr 17, 2020 | 4.500 | 4.580 | 4.000 | 4.110 | 614,900 | -0.29(-6.59%) |
Apr 16, 2020 | 4.000 | 4.600 | 3.980 | 4.400 | 604,600 | +0.36(+8.91%) |
Apr 15, 2020 | 3.750 | 4.060 | 3.180 | 4.040 | 1,092,383 | -0.15(-3.58%) |
Apr 14, 2020 | 3.340 | 5.490 | 3.300 | 4.190 | 3,375,380 | +0.91(+27.74%) |
Apr 13, 2020 | 2.690 | 3.310 | 2.690 | 3.280 | 591,520 | +0.61(+22.85%) |
Apr 09, 2020 | 2.590 | 2.680 | 2.500 | 2.670 | 84,300 | +0.10(+3.89%) |
Apr 08, 2020 | 2.450 | 2.600 | 2.420 | 2.570 | 124,931 | +0.19(+7.98%) |
Apr 07, 2020 | 2.280 | 2.430 | 2.280 | 2.380 | 71,679 | +0.01(+0.42%) |
Apr 06, 2020 | 2.460 | 2.460 | 2.260 | 2.370 | 56,678 | +0.06(+2.60%) |
Apr 03, 2020 | 2.150 | 2.310 | 2.150 | 2.310 | 21,100 | +0.11(+5.00%) |
Apr 02, 2020 | 2.360 | 2.385 | 2.100 | 2.200 | 43,978 | -0.12(-5.17%) |
Apr 01, 2020 | 2.370 | 2.500 | 2.320 | 2.320 | 53,297 | -0.05(-2.11%) |
Mar 31, 2020 | 2.370 | 2.400 | 2.300 | 2.370 | 39,818 | +0.00(+0.00%) |
Mar 30, 2020 | 2.460 | 2.500 | 2.290 | 2.370 | 48,618 | -0.07(-2.87%) |
Mar 27, 2020 | 2.280 | 2.470 | 2.020 | 2.440 | 51,100 | +0.02(+0.83%) |
Mar 26, 2020 | 2.490 | 2.500 | 2.370 | 2.420 | 57,397 | +0.05(+2.11%) |
Mar 25, 2020 | 2.130 | 2.470 | 2.120 | 2.370 | 72,569 | +0.25(+11.79%) |
Mar 24, 2020 | 2.070 | 2.208 | 2.070 | 2.120 | 42,782 | +0.06(+2.91%) |
Mar 23, 2020 | 2.300 | 2.330 | 1.940 | 2.060 | 84,905 | -0.27(-11.78%) |
Mar 20, 2020 | 2.540 | 2.605 | 2.300 | 2.335 | 100,100 | -0.33(-12.55%) |
Mar 19, 2020 | 2.710 | 2.900 | 2.650 | 2.670 | 116,144 | -0.08(-2.91%) |
Mar 18, 2020 | 2.650 | 2.920 | 2.340 | 2.750 | 230,075 | +0.16(+6.18%) |
Mar 17, 2020 | 2.240 | 2.680 | 2.240 | 2.590 | 146,214 | +0.19(+7.92%) |
Mar 16, 2020 | 2.010 | 3.100 | 2.010 | 2.400 | 375,341 | +0.10(+4.35%) |
Mar 13, 2020 | 1.910 | 2.320 | 1.880 | 2.300 | 271,400 | +0.42(+22.34%) |
Mar 12, 2020 | 1.850 | 1.920 | 1.650 | 1.880 | 131,777 | -0.01(-0.52%) |
Mar 11, 2020 | 1.730 | 1.920 | 1.711 | 1.890 | 161,783 | +0.19(+11.16%) |
Mar 10, 2020 | 1.610 | 1.720 | 1.610 | 1.700 | 127,073 | +0.10(+6.25%) |
Mar 09, 2020 | 1.600 | 1.666 | 1.420 | 1.600 | 91,032 | -0.05(-3.03%) |
Mar 06, 2020 | 1.630 | 1.676 | 1.510 | 1.650 | 97,300 | +0.02(+1.23%) |
Mar 05, 2020 | 1.660 | 1.660 | 1.600 | 1.630 | 19,618 | -0.03(-1.81%) |
Mar 04, 2020 | 1.580 | 1.660 | 1.560 | 1.660 | 23,063 | +0.05(+3.11%) |
Mar 03, 2020 | 1.540 | 1.620 | 1.510 | 1.610 | 55,894 | +0.01(+0.63%) |