Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.300 | 4.300 | 4.055 | 4.210 | 65,100 | -0.11(-2.55%) |
May 28, 2020 | 4.310 | 4.370 | 4.190 | 4.320 | 107,962 | +0.10(+2.37%) |
May 27, 2020 | 4.300 | 4.300 | 4.090 | 4.220 | 270,972 | +0.04(+0.96%) |
May 26, 2020 | 4.170 | 4.380 | 4.150 | 4.180 | 91,551 | +0.10(+2.45%) |
May 22, 2020 | 4.050 | 4.150 | 3.950 | 4.080 | 66,000 | +0.05(+1.24%) |
May 21, 2020 | 3.720 | 4.150 | 3.715 | 4.030 | 87,012 | +0.26(+6.90%) |
May 20, 2020 | 3.500 | 3.780 | 3.470 | 3.770 | 47,195 | +0.33(+9.59%) |
May 19, 2020 | 3.560 | 3.560 | 3.360 | 3.440 | 39,349 | -0.17(-4.71%) |
May 18, 2020 | 3.320 | 3.610 | 3.209 | 3.610 | 76,852 | +0.41(+12.81%) |
May 15, 2020 | 3.130 | 3.210 | 3.000 | 3.200 | 33,400 | +0.17(+5.61%) |
May 14, 2020 | 3.140 | 3.175 | 2.830 | 3.030 | 49,579 | -0.13(-4.11%) |
May 13, 2020 | 3.400 | 3.400 | 3.070 | 3.160 | 31,890 | -0.22(-6.51%) |
May 12, 2020 | 3.620 | 3.620 | 3.360 | 3.380 | 90,647 | -0.17(-4.79%) |
May 11, 2020 | 3.630 | 3.690 | 3.440 | 3.550 | 52,589 | -0.15(-4.05%) |
May 08, 2020 | 3.650 | 3.720 | 3.470 | 3.700 | 41,500 | +0.21(+6.02%) |
May 07, 2020 | 3.470 | 3.600 | 3.410 | 3.490 | 26,825 | +0.08(+2.35%) |
May 06, 2020 | 3.750 | 3.770 | 3.290 | 3.410 | 69,259 | -0.41(-10.73%) |
May 05, 2020 | 4.010 | 4.039 | 3.750 | 3.820 | 27,440 | -0.05(-1.29%) |
May 04, 2020 | 3.730 | 3.890 | 3.640 | 3.870 | 31,448 | +0.08(+2.11%) |
May 01, 2020 | 3.930 | 4.048 | 3.700 | 3.790 | 55,900 | -0.38(-9.11%) |
Apr 30, 2020 | 4.640 | 4.640 | 3.970 | 4.170 | 123,159 | -0.35(-7.74%) |
Apr 29, 2020 | 3.690 | 4.560 | 3.590 | 4.520 | 61,070 | +0.93(+25.91%) |
Apr 28, 2020 | 3.920 | 3.959 | 3.500 | 3.590 | 67,612 | -0.16(-4.27%) |
Apr 27, 2020 | 3.500 | 3.790 | 3.500 | 3.750 | 44,957 | +0.27(+7.76%) |
Apr 24, 2020 | 3.410 | 3.500 | 3.392 | 3.480 | 47,000 | +0.12(+3.57%) |
Apr 23, 2020 | 3.170 | 3.500 | 3.160 | 3.360 | 46,693 | +0.19(+5.99%) |
Apr 22, 2020 | 3.070 | 3.230 | 3.010 | 3.170 | 56,687 | +0.15(+4.97%) |
Apr 21, 2020 | 2.800 | 3.040 | 2.800 | 3.020 | 37,488 | +0.19(+6.71%) |
Apr 20, 2020 | 3.090 | 3.090 | 2.759 | 2.830 | 48,665 | -0.26(-8.41%) |
Apr 17, 2020 | 2.880 | 3.110 | 2.880 | 3.090 | 59,600 | +0.31(+11.15%) |
Apr 16, 2020 | 3.090 | 3.090 | 2.750 | 2.780 | 101,197 | -0.31(-10.03%) |
Apr 15, 2020 | 3.140 | 3.140 | 3.000 | 3.090 | 61,391 | -0.05(-1.59%) |
Apr 14, 2020 | 3.330 | 3.360 | 3.100 | 3.140 | 54,410 | -0.05(-1.57%) |
Apr 13, 2020 | 3.280 | 3.350 | 3.130 | 3.190 | 93,172 | +0.06(+1.92%) |
Apr 09, 2020 | 3.050 | 3.250 | 3.025 | 3.130 | 107,900 | +0.18(+6.10%) |
Apr 08, 2020 | 2.860 | 3.100 | 2.850 | 2.950 | 104,517 | +0.10(+3.51%) |
Apr 07, 2020 | 3.170 | 3.250 | 2.750 | 2.850 | 67,470 | -0.26(-8.36%) |
Apr 06, 2020 | 3.020 | 3.300 | 3.010 | 3.110 | 148,956 | +0.13(+4.36%) |
Apr 03, 2020 | 3.000 | 3.010 | 2.920 | 2.980 | 93,100 | -0.03(-1.00%) |
Apr 02, 2020 | 3.300 | 3.441 | 2.950 | 3.010 | 61,703 | -0.30(-9.06%) |
Apr 01, 2020 | 3.600 | 3.630 | 3.300 | 3.310 | 75,158 | -0.45(-11.97%) |
Mar 31, 2020 | 3.990 | 4.100 | 3.690 | 3.760 | 108,565 | -0.29(-7.16%) |
Mar 30, 2020 | 4.010 | 4.060 | 3.950 | 4.050 | 154,500 | -0.03(-0.74%) |
Mar 27, 2020 | 3.900 | 4.080 | 3.693 | 4.080 | 141,500 | +0.05(+1.24%) |
Mar 26, 2020 | 4.010 | 4.160 | 3.600 | 4.030 | 265,030 | +0.01(+0.25%) |
Mar 25, 2020 | 4.870 | 4.870 | 3.920 | 4.020 | 141,174 | -0.57(-12.42%) |
Mar 24, 2020 | 4.510 | 4.590 | 4.280 | 4.590 | 95,808 | +0.30(+6.99%) |
Mar 23, 2020 | 4.100 | 4.320 | 4.050 | 4.290 | 83,669 | +0.19(+4.63%) |
Mar 20, 2020 | 3.480 | 4.245 | 3.480 | 4.100 | 158,600 | +0.60(+17.14%) |
Mar 19, 2020 | 3.450 | 3.670 | 3.230 | 3.500 | 110,940 | +0.00(+0.00%) |
Mar 18, 2020 | 4.050 | 4.430 | 3.450 | 3.500 | 127,928 | -0.90(-20.45%) |
Mar 17, 2020 | 3.900 | 4.465 | 3.731 | 4.400 | 143,403 | +0.62(+16.40%) |
Mar 16, 2020 | 5.220 | 5.230 | 3.640 | 3.780 | 109,884 | -1.89(-33.33%) |
Mar 13, 2020 | 4.400 | 6.000 | 4.400 | 5.670 | 133,600 | +1.59(+38.97%) |
Mar 12, 2020 | 4.250 | 4.380 | 3.570 | 4.080 | 59,081 | -0.27(-6.21%) |
Mar 11, 2020 | 4.280 | 4.460 | 4.280 | 4.350 | 25,157 | -0.01(-0.23%) |
Mar 10, 2020 | 4.500 | 4.660 | 4.060 | 4.360 | 89,988 | -0.03(-0.68%) |
Mar 09, 2020 | 5.810 | 5.810 | 4.350 | 4.390 | 75,035 | -1.30(-22.85%) |
Mar 06, 2020 | 5.950 | 5.970 | 5.660 | 5.690 | 41,700 | -0.29(-4.85%) |
Mar 05, 2020 | 6.600 | 6.780 | 5.880 | 5.980 | 77,014 | -0.74(-11.01%) |
Mar 04, 2020 | 6.600 | 6.730 | 6.600 | 6.720 | 32,725 | +0.21(+3.23%) |
Mar 03, 2020 | 6.440 | 6.600 | 6.440 | 6.510 | 31,604 | +0.03(+0.46%) |