Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.450 | 4.450 | 3.980 | 4.040 | 676,700 | -0.35(-7.97%) |
May 28, 2020 | 4.990 | 4.990 | 4.360 | 4.390 | 370,086 | -0.44(-9.11%) |
May 27, 2020 | 4.590 | 4.940 | 4.520 | 4.830 | 275,199 | +0.43(+9.77%) |
May 26, 2020 | 4.200 | 4.610 | 4.200 | 4.400 | 263,042 | +0.25(+6.02%) |
May 22, 2020 | 4.480 | 4.480 | 3.920 | 4.150 | 329,100 | -0.24(-5.47%) |
May 21, 2020 | 4.000 | 4.430 | 3.870 | 4.390 | 400,832 | +0.46(+11.70%) |
May 20, 2020 | 3.850 | 4.070 | 3.750 | 3.930 | 337,782 | +0.25(+6.79%) |
May 19, 2020 | 3.770 | 4.210 | 3.630 | 3.680 | 488,470 | -0.14(-3.66%) |
May 18, 2020 | 3.680 | 4.100 | 3.670 | 3.820 | 354,665 | +0.23(+6.41%) |
May 15, 2020 | 3.500 | 3.710 | 3.420 | 3.590 | 222,500 | +0.15(+4.36%) |
May 14, 2020 | 3.500 | 3.630 | 3.200 | 3.440 | 252,257 | +0.02(+0.58%) |
May 13, 2020 | 3.700 | 3.780 | 3.300 | 3.420 | 326,516 | -0.27(-7.32%) |
May 12, 2020 | 4.110 | 4.150 | 3.680 | 3.690 | 402,010 | -0.57(-13.38%) |
May 11, 2020 | 4.380 | 4.380 | 3.980 | 4.260 | 185,507 | -0.18(-4.05%) |
May 08, 2020 | 4.040 | 4.470 | 4.040 | 4.440 | 268,000 | +0.51(+12.98%) |
May 07, 2020 | 3.870 | 4.160 | 3.860 | 3.930 | 175,434 | +0.16(+4.24%) |
May 06, 2020 | 4.030 | 4.120 | 3.755 | 3.770 | 215,779 | -0.19(-4.80%) |
May 05, 2020 | 4.400 | 4.450 | 3.940 | 3.960 | 242,658 | -0.28(-6.60%) |
May 04, 2020 | 4.200 | 4.370 | 4.030 | 4.240 | 345,031 | -0.18(-4.07%) |
May 01, 2020 | 4.700 | 4.700 | 4.210 | 4.420 | 246,500 | -0.33(-6.95%) |
Apr 30, 2020 | 4.930 | 4.990 | 4.630 | 4.750 | 282,510 | -0.37(-7.23%) |
Apr 29, 2020 | 4.410 | 5.220 | 4.410 | 5.120 | 455,084 | +0.89(+21.04%) |
Apr 28, 2020 | 3.890 | 4.290 | 3.840 | 4.230 | 249,529 | +0.36(+9.30%) |
Apr 27, 2020 | 3.760 | 3.910 | 3.635 | 3.870 | 309,668 | +0.22(+6.03%) |
Apr 24, 2020 | 4.250 | 4.290 | 3.630 | 3.650 | 436,800 | -0.47(-11.41%) |
Apr 23, 2020 | 3.500 | 4.310 | 3.460 | 4.120 | 638,319 | +0.73(+21.53%) |
Apr 22, 2020 | 3.150 | 3.390 | 3.010 | 3.390 | 420,049 | +0.37(+12.25%) |
Apr 21, 2020 | 3.150 | 3.250 | 3.000 | 3.020 | 171,336 | -0.18(-5.63%) |
Apr 20, 2020 | 3.560 | 3.560 | 3.170 | 3.200 | 396,877 | -0.34(-9.60%) |
Apr 17, 2020 | 3.700 | 3.890 | 3.450 | 3.540 | 274,400 | +0.13(+3.81%) |
Apr 16, 2020 | 3.580 | 3.600 | 3.260 | 3.410 | 239,066 | -0.12(-3.40%) |
Apr 15, 2020 | 3.830 | 3.830 | 3.460 | 3.530 | 221,855 | -0.32(-8.31%) |
Apr 14, 2020 | 3.960 | 4.410 | 3.770 | 3.850 | 343,227 | +0.06(+1.58%) |
Apr 13, 2020 | 4.020 | 4.220 | 3.720 | 3.790 | 307,182 | -0.11(-2.82%) |
Apr 09, 2020 | 3.820 | 5.100 | 3.820 | 3.900 | 547,500 | +0.24(+6.56%) |
Apr 08, 2020 | 3.500 | 3.900 | 3.480 | 3.660 | 325,402 | +0.32(+9.58%) |
Apr 07, 2020 | 3.900 | 4.060 | 3.250 | 3.340 | 375,732 | -0.38(-10.22%) |
Apr 06, 2020 | 3.930 | 4.008 | 3.450 | 3.720 | 629,010 | +0.12(+3.33%) |
Apr 03, 2020 | 3.980 | 3.995 | 3.510 | 3.600 | 344,900 | -0.30(-7.69%) |
Apr 02, 2020 | 3.960 | 4.540 | 3.790 | 3.900 | 442,430 | +0.13(+3.45%) |
Apr 01, 2020 | 4.090 | 4.190 | 3.750 | 3.770 | 245,252 | -0.49(-11.50%) |
Mar 31, 2020 | 4.500 | 4.710 | 4.160 | 4.260 | 272,179 | +0.00(+0.00%) |
Mar 30, 2020 | 4.040 | 5.130 | 4.000 | 4.260 | 895,424 | +0.32(+8.12%) |
Mar 27, 2020 | 4.020 | 4.140 | 3.920 | 3.940 | 190,300 | -0.11(-2.72%) |
Mar 26, 2020 | 3.740 | 4.195 | 3.690 | 4.050 | 238,423 | +0.65(+19.12%) |
Mar 25, 2020 | 4.200 | 4.200 | 3.390 | 3.400 | 254,915 | -0.42(-10.99%) |
Mar 24, 2020 | 3.850 | 3.970 | 3.660 | 3.820 | 87,889 | +0.23(+6.41%) |
Mar 23, 2020 | 3.640 | 4.290 | 3.425 | 3.590 | 155,003 | -0.12(-3.23%) |
Mar 20, 2020 | 3.700 | 4.330 | 3.660 | 3.710 | 280,200 | +0.06(+1.64%) |
Mar 19, 2020 | 2.980 | 3.930 | 2.980 | 3.650 | 203,917 | +0.74(+25.43%) |
Mar 18, 2020 | 3.140 | 3.270 | 2.770 | 2.910 | 173,805 | -0.36(-11.01%) |
Mar 17, 2020 | 3.790 | 3.960 | 3.180 | 3.270 | 177,931 | -0.51(-13.49%) |
Mar 16, 2020 | 3.800 | 4.630 | 3.730 | 3.780 | 172,686 | -0.52(-12.09%) |
Mar 13, 2020 | 4.550 | 4.720 | 4.030 | 4.300 | 147,200 | +0.03(+0.70%) |
Mar 12, 2020 | 5.070 | 5.070 | 4.260 | 4.270 | 161,224 | -1.18(-21.65%) |
Mar 11, 2020 | 5.580 | 5.630 | 5.300 | 5.450 | 104,740 | -0.31(-5.38%) |
Mar 10, 2020 | 5.800 | 5.860 | 5.360 | 5.760 | 120,897 | +0.27(+4.92%) |
Mar 09, 2020 | 6.240 | 6.240 | 5.370 | 5.490 | 163,742 | -1.00(-15.41%) |
Mar 06, 2020 | 6.650 | 6.975 | 6.420 | 6.490 | 72,500 | -0.47(-6.75%) |
Mar 05, 2020 | 7.540 | 7.600 | 6.910 | 6.960 | 97,292 | -0.81(-10.42%) |
Mar 04, 2020 | 7.310 | 7.845 | 7.280 | 7.770 | 253,978 | +0.57(+7.92%) |
Mar 03, 2020 | 7.660 | 7.770 | 7.060 | 7.200 | 111,897 | -0.45(-5.88%) |