Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.558 | 3.761 | 3.515 | 3.667 | 3,063,704 | -0.02(-0.63%) |
May 28, 2020 | 3.808 | 3.814 | 3.660 | 3.691 | 1,676,759 | -0.16(-4.06%) |
May 27, 2020 | 3.855 | 3.877 | 3.730 | 3.847 | 1,986,949 | +0.16(+4.23%) |
May 26, 2020 | 3.823 | 3.862 | 3.675 | 3.691 | 1,969,598 | +0.18(+5.11%) |
May 22, 2020 | 3.480 | 3.558 | 3.394 | 3.511 | 1,514,038 | -0.02(-0.44%) |
May 21, 2020 | 3.418 | 3.550 | 3.418 | 3.527 | 1,808,450 | +0.23(+6.86%) |
May 20, 2020 | 3.277 | 3.340 | 3.215 | 3.301 | 2,846,860 | +0.08(+2.42%) |
May 19, 2020 | 3.347 | 3.410 | 3.223 | 3.223 | 2,736,844 | -0.16(-4.62%) |
May 18, 2020 | 3.269 | 3.379 | 3.219 | 3.379 | 2,049,423 | +0.28(+9.07%) |
May 15, 2020 | 3.207 | 3.301 | 3.090 | 3.098 | 2,136,237 | -0.11(-3.41%) |
May 14, 2020 | 2.973 | 3.238 | 2.879 | 3.207 | 3,826,391 | +0.16(+5.12%) |
May 13, 2020 | 3.184 | 3.199 | 3.004 | 3.051 | 3,264,680 | -0.09(-2.74%) |
May 12, 2020 | 3.308 | 3.371 | 3.129 | 3.137 | 3,746,288 | -0.19(-5.63%) |
May 11, 2020 | 3.332 | 3.488 | 3.316 | 3.324 | 5,318,927 | -0.07(-2.07%) |
May 08, 2020 | 3.262 | 3.445 | 3.230 | 3.394 | 2,623,744 | +0.21(+6.76%) |
May 07, 2020 | 3.310 | 3.341 | 3.172 | 3.179 | 2,526,959 | -0.19(-5.72%) |
May 06, 2020 | 3.426 | 3.438 | 3.326 | 3.372 | 1,213,527 | -0.14(-3.96%) |
May 05, 2020 | 3.588 | 3.696 | 3.473 | 3.511 | 1,487,766 | -0.08(-2.36%) |
May 04, 2020 | 3.565 | 3.611 | 3.503 | 3.596 | 1,392,862 | -0.02(-0.64%) |
May 01, 2020 | 3.781 | 3.812 | 3.565 | 3.619 | 704,055 | -0.18(-4.67%) |
Apr 30, 2020 | 3.866 | 3.928 | 3.789 | 3.797 | 2,616,174 | -0.25(-6.29%) |
Apr 29, 2020 | 3.866 | 4.074 | 3.824 | 4.051 | 2,444,796 | +0.28(+7.36%) |
Apr 28, 2020 | 3.550 | 3.816 | 3.550 | 3.773 | 2,852,495 | +0.45(+13.46%) |
Apr 27, 2020 | 3.303 | 3.430 | 3.272 | 3.326 | 1,412,994 | +0.13(+4.11%) |
Apr 24, 2020 | 3.364 | 3.364 | 3.087 | 3.195 | 3,003,348 | -0.29(-8.41%) |
Apr 23, 2020 | 3.642 | 3.650 | 3.476 | 3.488 | 1,209,905 | -0.11(-3.00%) |
Apr 22, 2020 | 3.665 | 3.731 | 3.596 | 3.596 | 1,347,095 | +0.02(+0.43%) |
Apr 21, 2020 | 3.573 | 3.658 | 3.557 | 3.581 | 1,044,805 | -0.15(-4.13%) |
Apr 20, 2020 | 3.781 | 3.793 | 3.712 | 3.735 | 859,102 | -0.18(-4.54%) |
Apr 17, 2020 | 3.920 | 3.959 | 3.812 | 3.912 | 1,344,872 | +0.12(+3.26%) |
Apr 16, 2020 | 3.966 | 3.982 | 3.750 | 3.789 | 1,069,889 | -0.18(-4.47%) |
Apr 15, 2020 | 4.044 | 4.051 | 3.920 | 3.966 | 1,003,487 | -0.21(-4.99%) |
Apr 14, 2020 | 4.229 | 4.329 | 4.152 | 4.175 | 1,228,599 | +0.09(+2.27%) |
Apr 13, 2020 | 4.059 | 4.128 | 3.920 | 4.082 | 1,567,378 | -0.12(-2.76%) |
Apr 09, 2020 | 4.229 | 4.356 | 4.144 | 4.198 | 1,268,155 | +0.06(+1.49%) |
Apr 08, 2020 | 4.020 | 4.198 | 3.982 | 4.136 | 1,312,591 | +0.13(+3.28%) |
Apr 07, 2020 | 4.167 | 4.206 | 3.997 | 4.005 | 1,835,657 | +0.20(+5.27%) |
Apr 06, 2020 | 3.719 | 3.897 | 3.719 | 3.804 | 2,091,975 | +0.35(+10.29%) |
Apr 03, 2020 | 3.619 | 3.619 | 3.388 | 3.449 | 1,678,563 | -0.29(-7.64%) |
Apr 02, 2020 | 3.604 | 3.773 | 3.604 | 3.735 | 789,557 | +0.12(+3.42%) |
Apr 01, 2020 | 3.704 | 3.773 | 3.581 | 3.611 | 1,051,935 | -0.38(-9.48%) |
Mar 31, 2020 | 4.152 | 4.152 | 3.874 | 3.990 | 1,605,649 | -0.19(-4.44%) |
Mar 30, 2020 | 4.105 | 4.229 | 3.966 | 4.175 | 1,013,987 | +0.04(+0.93%) |
Mar 27, 2020 | 4.283 | 4.329 | 4.113 | 4.136 | 2,635,446 | -0.48(-10.37%) |
Mar 26, 2020 | 4.669 | 4.769 | 4.445 | 4.615 | 1,789,942 | +0.08(+1.87%) |
Mar 25, 2020 | 4.090 | 4.784 | 4.051 | 4.530 | 2,943,384 | +0.31(+7.31%) |
Mar 24, 2020 | 3.874 | 4.275 | 3.858 | 4.221 | 1,800,307 | +0.62(+17.13%) |
Mar 23, 2020 | 3.758 | 3.820 | 3.503 | 3.604 | 2,449,299 | -0.25(-6.41%) |
Mar 20, 2020 | 4.013 | 4.159 | 3.800 | 3.851 | 2,405,296 | -0.01(-0.20%) |
Mar 19, 2020 | 3.627 | 3.905 | 3.519 | 3.858 | 1,576,228 | +0.15(+4.17%) |
Mar 18, 2020 | 3.781 | 3.951 | 3.619 | 3.704 | 1,015,191 | -0.54(-12.73%) |
Mar 17, 2020 | 4.105 | 4.437 | 3.858 | 4.244 | 2,127,358 | +0.22(+5.36%) |
Mar 16, 2020 | 3.781 | 4.429 | 3.743 | 4.028 | 1,289,908 | -0.86(-17.54%) |
Mar 13, 2020 | 4.916 | 5.008 | 4.229 | 4.885 | 2,254,585 | +0.60(+14.05%) |
Mar 12, 2020 | 4.630 | 4.676 | 4.155 | 4.283 | 3,248,235 | -0.75(-14.88%) |
Mar 11, 2020 | 5.448 | 5.448 | 4.877 | 5.031 | 2,355,783 | -0.56(-10.07%) |
Mar 10, 2020 | 5.510 | 5.618 | 5.348 | 5.595 | 1,647,595 | +0.35(+6.62%) |
Mar 09, 2020 | 5.548 | 5.942 | 5.209 | 5.247 | 2,276,887 | -0.83(-13.60%) |
Mar 06, 2020 | 6.135 | 6.235 | 6.019 | 6.073 | 2,028,582 | -0.21(-3.32%) |
Mar 05, 2020 | 6.328 | 6.393 | 6.170 | 6.281 | 2,461,837 | -0.19(-2.86%) |
Mar 04, 2020 | 6.551 | 6.579 | 6.374 | 6.467 | 3,100,378 | -0.13(-1.99%) |
Mar 03, 2020 | 6.690 | 6.798 | 6.528 | 6.598 | 4,134,359 | -0.17(-2.51%) |