Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.350 | 3.831 | 3.350 | 3.659 | 82,721 | -0.05(-1.47%) |
May 28, 2020 | 3.976 | 3.976 | 3.713 | 3.713 | 27,447 | -0.20(-5.10%) |
May 27, 2020 | 3.986 | 4.076 | 3.831 | 3.913 | 13,166 | +0.01(+0.23%) |
May 26, 2020 | 3.858 | 4.349 | 3.822 | 3.904 | 37,783 | +0.06(+1.65%) |
May 22, 2020 | 4.085 | 4.085 | 3.759 | 3.840 | 35,578 | -0.28(-6.83%) |
May 21, 2020 | 4.258 | 4.258 | 4.085 | 4.122 | 9,432 | -0.16(-3.81%) |
May 20, 2020 | 4.267 | 4.358 | 4.149 | 4.285 | 33,293 | +0.07(+1.72%) |
May 19, 2020 | 4.240 | 4.240 | 3.998 | 4.212 | 41,936 | +0.01(+0.22%) |
May 18, 2020 | 3.949 | 4.240 | 3.949 | 4.203 | 36,715 | +0.38(+9.98%) |
May 15, 2020 | 3.650 | 3.886 | 3.595 | 3.822 | 67,300 | +0.14(+3.69%) |
May 14, 2020 | 3.695 | 3.995 | 3.577 | 3.686 | 74,940 | +0.05(+1.50%) |
May 13, 2020 | 3.677 | 3.713 | 3.523 | 3.631 | 68,792 | -0.05(-1.23%) |
May 12, 2020 | 3.704 | 3.895 | 3.641 | 3.677 | 34,219 | -0.14(-3.57%) |
May 11, 2020 | 3.849 | 3.886 | 3.641 | 3.813 | 37,812 | -0.10(-2.55%) |
May 08, 2020 | 3.414 | 3.931 | 3.395 | 3.913 | 43,949 | +0.46(+13.42%) |
May 07, 2020 | 3.187 | 3.586 | 3.141 | 3.450 | 56,843 | +0.19(+5.85%) |
May 06, 2020 | 3.277 | 3.314 | 3.150 | 3.259 | 57,010 | -0.04(-1.10%) |
May 05, 2020 | 3.386 | 3.613 | 3.250 | 3.296 | 47,927 | -0.03(-0.82%) |
May 04, 2020 | 3.622 | 3.663 | 3.314 | 3.323 | 40,901 | -0.32(-8.73%) |
May 01, 2020 | 3.695 | 3.731 | 3.541 | 3.641 | 59,370 | -0.16(-4.30%) |
Apr 30, 2020 | 4.058 | 4.085 | 3.577 | 3.804 | 86,734 | -0.34(-8.11%) |
Apr 29, 2020 | 3.749 | 4.394 | 3.722 | 4.140 | 164,091 | +0.47(+12.87%) |
Apr 28, 2020 | 3.059 | 3.777 | 3.059 | 3.668 | 177,026 | +0.59(+19.17%) |
Apr 27, 2020 | 3.205 | 3.205 | 3.050 | 3.078 | 32,718 | -0.09(-2.87%) |
Apr 24, 2020 | 3.187 | 3.196 | 3.059 | 3.168 | 58,158 | +0.03(+0.87%) |
Apr 23, 2020 | 3.105 | 3.268 | 3.050 | 3.141 | 71,661 | +0.00(+0.00%) |
Apr 22, 2020 | 3.214 | 3.227 | 3.094 | 3.141 | 46,665 | -0.01(-0.29%) |
Apr 21, 2020 | 3.277 | 3.350 | 3.050 | 3.150 | 132,429 | -0.25(-7.47%) |
Apr 20, 2020 | 3.468 | 3.568 | 3.305 | 3.404 | 39,718 | -0.07(-2.09%) |
Apr 17, 2020 | 3.368 | 3.677 | 3.296 | 3.477 | 48,575 | +0.14(+4.08%) |
Apr 16, 2020 | 3.114 | 3.432 | 3.114 | 3.341 | 72,980 | +0.14(+4.25%) |
Apr 15, 2020 | 3.241 | 3.268 | 2.941 | 3.205 | 99,160 | -0.22(-6.37%) |
Apr 14, 2020 | 3.141 | 3.491 | 3.078 | 3.423 | 137,444 | +0.19(+5.90%) |
Apr 13, 2020 | 3.087 | 3.277 | 2.860 | 3.232 | 166,575 | +0.10(+3.19%) |
Apr 09, 2020 | 3.168 | 3.386 | 3.078 | 3.132 | 144,845 | -0.03(-0.86%) |
Apr 08, 2020 | 3.223 | 3.223 | 2.932 | 3.159 | 80,028 | -0.05(-1.69%) |
Apr 07, 2020 | 3.232 | 3.395 | 3.078 | 3.214 | 74,625 | +0.05(+1.43%) |
Apr 06, 2020 | 2.896 | 3.577 | 2.724 | 3.168 | 232,068 | +0.42(+15.18%) |
Apr 03, 2020 | 2.642 | 2.787 | 2.551 | 2.751 | 175,026 | +0.23(+8.99%) |
Apr 02, 2020 | 2.660 | 2.769 | 2.329 | 2.524 | 168,743 | -0.17(-6.40%) |
Apr 01, 2020 | 3.114 | 3.114 | 2.587 | 2.696 | 247,825 | -0.46(-14.66%) |
Mar 31, 2020 | 2.796 | 3.196 | 2.796 | 3.159 | 63,733 | +0.36(+12.99%) |
Mar 30, 2020 | 2.978 | 2.991 | 2.715 | 2.796 | 113,896 | -0.24(-7.78%) |
Mar 27, 2020 | 3.005 | 3.087 | 2.914 | 3.032 | 35,688 | -0.06(-2.05%) |
Mar 26, 2020 | 3.314 | 3.504 | 2.987 | 3.096 | 38,852 | -0.23(-6.83%) |
Mar 25, 2020 | 3.305 | 3.777 | 3.205 | 3.323 | 97,740 | +0.01(+0.27%) |
Mar 24, 2020 | 2.596 | 3.377 | 2.592 | 3.314 | 203,443 | +0.82(+32.73%) |
Mar 23, 2020 | 2.560 | 2.633 | 2.402 | 2.497 | 162,497 | +0.05(+2.23%) |
Mar 20, 2020 | 3.187 | 3.332 | 2.442 | 2.442 | 750,883 | -0.84(-25.48%) |
Mar 19, 2020 | 3.368 | 3.441 | 3.082 | 3.277 | 156,272 | -0.25(-6.96%) |
Mar 18, 2020 | 3.877 | 3.877 | 3.450 | 3.523 | 218,321 | -0.59(-14.35%) |
Mar 17, 2020 | 3.822 | 4.194 | 3.713 | 4.113 | 100,118 | +0.37(+9.95%) |
Mar 16, 2020 | 3.404 | 3.768 | 3.332 | 3.740 | 141,557 | -0.45(-10.82%) |
Mar 13, 2020 | 4.294 | 4.426 | 3.777 | 4.194 | 101,336 | +0.22(+5.42%) |
Mar 12, 2020 | 4.530 | 4.530 | 3.310 | 3.979 | 187,714 | -0.88(-18.07%) |
Mar 11, 2020 | 4.898 | 4.998 | 4.789 | 4.856 | 117,120 | -0.15(-3.00%) |
Mar 10, 2020 | 4.806 | 5.015 | 4.593 | 5.007 | 59,877 | +0.32(+6.77%) |
Mar 09, 2020 | 5.341 | 5.416 | 4.397 | 4.689 | 459,358 | -0.87(-15.64%) |
Mar 06, 2020 | 5.492 | 5.638 | 5.433 | 5.558 | 85,181 | -0.03(-0.45%) |
Mar 05, 2020 | 5.742 | 5.926 | 5.425 | 5.584 | 430,819 | -0.19(-3.33%) |
Mar 04, 2020 | 5.884 | 5.985 | 5.625 | 5.776 | 54,709 | -0.11(-1.85%) |
Mar 03, 2020 | 6.261 | 6.277 | 5.834 | 5.884 | 66,501 | -0.27(-4.35%) |