Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.083 | 4.092 | 3.856 | 4.049 | 115,534 | +0.03(+0.64%) |
May 28, 2020 | 3.856 | 4.109 | 3.856 | 4.023 | 207,889 | +0.18(+4.68%) |
May 27, 2020 | 3.368 | 3.856 | 3.368 | 3.843 | 172,078 | +0.52(+15.74%) |
May 26, 2020 | 3.449 | 3.449 | 3.299 | 3.320 | 79,886 | -0.06(-1.65%) |
May 22, 2020 | 3.573 | 3.573 | 3.299 | 3.376 | 44,346 | -0.09(-2.72%) |
May 21, 2020 | 3.753 | 3.792 | 3.214 | 3.470 | 227,016 | -0.41(-10.60%) |
May 20, 2020 | 4.109 | 4.109 | 3.877 | 3.882 | 150,498 | -0.00(-0.11%) |
May 19, 2020 | 3.496 | 3.974 | 3.368 | 3.886 | 152,724 | +0.42(+11.98%) |
May 18, 2020 | 3.342 | 3.500 | 3.342 | 3.470 | 98,360 | +0.14(+4.11%) |
May 15, 2020 | 3.278 | 3.468 | 3.256 | 3.333 | 28,941 | +0.08(+2.37%) |
May 14, 2020 | 3.213 | 3.256 | 3.199 | 3.256 | 28,253 | +0.06(+2.01%) |
May 13, 2020 | 3.175 | 3.256 | 3.158 | 3.192 | 66,827 | -0.07(-2.10%) |
May 12, 2020 | 3.239 | 3.299 | 3.158 | 3.260 | 62,481 | +0.09(+2.84%) |
May 11, 2020 | 3.089 | 3.189 | 3.085 | 3.170 | 63,550 | +0.09(+2.78%) |
May 08, 2020 | 3.286 | 3.286 | 3.085 | 3.085 | 80,523 | -0.10(-3.29%) |
May 07, 2020 | 3.213 | 3.213 | 3.188 | 3.190 | 49,747 | -0.01(-0.47%) |
May 06, 2020 | 3.265 | 3.265 | 3.153 | 3.205 | 51,007 | -0.06(-1.84%) |
May 05, 2020 | 3.556 | 3.578 | 3.260 | 3.265 | 113,825 | -0.27(-7.75%) |
May 04, 2020 | 3.539 | 3.625 | 3.513 | 3.539 | 71,029 | +0.00(+0.00%) |
May 01, 2020 | 3.650 | 3.665 | 3.539 | 3.539 | 48,547 | -0.11(-3.05%) |
Apr 30, 2020 | 3.672 | 3.672 | 3.621 | 3.650 | 23,277 | -0.01(-0.18%) |
Apr 29, 2020 | 3.663 | 3.672 | 3.642 | 3.657 | 52,289 | +0.07(+1.97%) |
Apr 28, 2020 | 3.488 | 3.637 | 3.466 | 3.586 | 52,856 | +0.15(+4.36%) |
Apr 27, 2020 | 3.749 | 3.749 | 3.436 | 3.436 | 75,799 | -0.26(-7.01%) |
Apr 24, 2020 | 3.710 | 3.827 | 3.642 | 3.695 | 68,853 | -0.15(-3.95%) |
Apr 23, 2020 | 3.702 | 3.847 | 3.702 | 3.847 | 65,040 | +0.03(+0.90%) |
Apr 22, 2020 | 3.899 | 4.006 | 3.642 | 3.813 | 67,476 | -0.03(-0.85%) |
Apr 21, 2020 | 3.909 | 4.195 | 3.783 | 3.846 | 152,153 | -0.11(-2.66%) |
Apr 20, 2020 | 3.913 | 4.098 | 3.724 | 3.951 | 71,390 | +0.09(+2.29%) |
Apr 17, 2020 | 4.134 | 4.134 | 3.625 | 3.863 | 31,880 | +0.12(+3.07%) |
Apr 16, 2020 | 3.707 | 3.989 | 3.641 | 3.748 | 51,189 | +0.01(+0.29%) |
Apr 15, 2020 | 3.573 | 3.737 | 3.573 | 3.737 | 81,784 | -0.20(-5.02%) |
Apr 14, 2020 | 4.203 | 4.203 | 3.888 | 3.934 | 65,121 | -0.21(-5.17%) |
Apr 13, 2020 | 4.615 | 4.615 | 3.867 | 4.149 | 90,663 | -0.05(-1.10%) |
Apr 09, 2020 | 3.993 | 4.397 | 3.927 | 4.195 | 172,723 | +0.53(+14.32%) |
Apr 08, 2020 | 3.489 | 3.965 | 3.489 | 3.669 | 98,640 | +0.35(+10.51%) |
Apr 07, 2020 | 3.451 | 3.796 | 3.161 | 3.321 | 57,298 | +0.12(+3.67%) |
Apr 06, 2020 | 2.883 | 3.363 | 2.732 | 3.203 | 107,243 | +0.34(+12.06%) |
Apr 03, 2020 | 2.404 | 2.984 | 2.165 | 2.858 | 84,934 | +0.45(+18.88%) |
Apr 02, 2020 | 2.509 | 2.514 | 2.337 | 2.404 | 46,951 | -0.04(-1.55%) |
Apr 01, 2020 | 2.543 | 2.715 | 2.312 | 2.442 | 132,105 | -0.36(-12.89%) |
Mar 31, 2020 | 2.686 | 3.089 | 2.648 | 2.804 | 82,629 | +0.11(+4.22%) |
Mar 30, 2020 | 3.577 | 3.633 | 2.506 | 2.690 | 191,609 | -1.07(-28.49%) |
Mar 27, 2020 | 3.787 | 3.993 | 3.724 | 3.762 | 66,139 | -0.03(-0.67%) |
Mar 26, 2020 | 3.287 | 4.081 | 3.287 | 3.787 | 120,640 | +0.40(+11.93%) |
Mar 25, 2020 | 2.816 | 3.779 | 2.644 | 3.384 | 120,885 | +0.59(+21.24%) |
Mar 24, 2020 | 3.026 | 3.026 | 2.648 | 2.791 | 69,132 | +0.07(+2.47%) |
Mar 23, 2020 | 3.014 | 3.014 | 2.612 | 2.724 | 69,460 | -0.29(-9.71%) |
Mar 20, 2020 | 3.185 | 3.763 | 2.780 | 3.017 | 212,471 | +0.11(+3.89%) |
Mar 19, 2020 | 2.339 | 2.992 | 2.011 | 2.904 | 163,919 | +0.56(+24.12%) |
Mar 18, 2020 | 4.063 | 4.063 | 2.339 | 2.339 | 177,657 | -1.81(-43.62%) |
Mar 17, 2020 | 4.519 | 4.540 | 4.149 | 4.149 | 105,974 | -0.38(-8.42%) |
Mar 16, 2020 | 4.720 | 5.168 | 4.514 | 4.531 | 73,936 | -1.10(-19.59%) |
Mar 13, 2020 | 5.335 | 5.635 | 4.391 | 5.635 | 159,353 | +0.18(+3.23%) |
Mar 12, 2020 | 5.237 | 5.458 | 4.183 | 5.458 | 221,194 | -0.08(-1.48%) |
Mar 11, 2020 | 5.553 | 5.671 | 5.541 | 5.541 | 107,943 | -0.27(-4.73%) |
Mar 10, 2020 | 6.316 | 6.316 | 5.752 | 5.815 | 177,786 | +0.17(+3.05%) |
Mar 09, 2020 | 6.156 | 6.156 | 5.643 | 5.643 | 101,126 | -0.64(-10.13%) |
Mar 06, 2020 | 6.123 | 6.722 | 5.985 | 6.279 | 142,297 | +0.00(+0.00%) |
Mar 05, 2020 | 6.333 | 6.443 | 6.207 | 6.279 | 102,558 | -0.05(-0.71%) |
Mar 04, 2020 | 6.439 | 6.690 | 6.320 | 6.324 | 49,916 | +0.04(+0.59%) |
Mar 03, 2020 | 6.439 | 6.571 | 6.161 | 6.287 | 105,609 | -0.11(-1.79%) |