Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.119 | 4.166 | 4.037 | 4.128 | 26,405 | +0.09(+2.11%) |
May 28, 2020 | 3.967 | 4.213 | 3.806 | 4.043 | 56,603 | +0.08(+1.91%) |
May 27, 2020 | 3.986 | 3.986 | 3.910 | 3.967 | 19,992 | +0.06(+1.45%) |
May 26, 2020 | 3.966 | 3.967 | 3.910 | 3.910 | 11,009 | +0.04(+1.10%) |
May 22, 2020 | 3.929 | 3.967 | 3.806 | 3.868 | 9,928 | +0.06(+1.62%) |
May 21, 2020 | 3.891 | 3.910 | 3.730 | 3.806 | 13,163 | -0.08(-1.95%) |
May 20, 2020 | 3.872 | 3.929 | 3.834 | 3.882 | 8,567 | +0.16(+4.34%) |
May 19, 2020 | 3.853 | 3.986 | 3.702 | 3.720 | 52,061 | -0.05(-1.22%) |
May 18, 2020 | 3.569 | 3.834 | 3.569 | 3.766 | 47,774 | +0.05(+1.35%) |
May 15, 2020 | 3.655 | 3.760 | 3.560 | 3.716 | 22,708 | -0.04(-1.13%) |
May 14, 2020 | 3.655 | 3.759 | 3.588 | 3.759 | 9,847 | +0.07(+1.79%) |
May 13, 2020 | 3.853 | 3.853 | 3.655 | 3.692 | 2,290 | -0.04(-1.13%) |
May 12, 2020 | 3.976 | 3.976 | 3.735 | 3.735 | 9,322 | -0.18(-4.49%) |
May 11, 2020 | 3.844 | 3.920 | 3.721 | 3.910 | 13,188 | +0.09(+2.48%) |
May 08, 2020 | 3.834 | 3.834 | 3.647 | 3.816 | 8,977 | +0.12(+3.33%) |
May 07, 2020 | 3.787 | 3.787 | 3.597 | 3.692 | 5,966 | +0.14(+4.00%) |
May 06, 2020 | 3.664 | 3.859 | 3.503 | 3.550 | 42,612 | -0.09(-2.35%) |
May 05, 2020 | 3.502 | 3.759 | 3.484 | 3.636 | 28,815 | +0.05(+1.32%) |
May 04, 2020 | 3.475 | 3.674 | 3.475 | 3.588 | 15,480 | +0.01(+0.30%) |
May 01, 2020 | 3.711 | 3.711 | 3.541 | 3.578 | 15,420 | -0.13(-3.60%) |
Apr 30, 2020 | 3.598 | 3.711 | 3.456 | 3.711 | 65,584 | +0.10(+2.89%) |
Apr 29, 2020 | 3.787 | 3.825 | 3.598 | 3.607 | 56,720 | -0.19(-4.99%) |
Apr 28, 2020 | 3.939 | 3.958 | 3.494 | 3.797 | 92,213 | -0.31(-7.60%) |
Apr 27, 2020 | 4.961 | 5.094 | 4.024 | 4.109 | 601,411 | +0.10(+2.60%) |
Apr 24, 2020 | 3.901 | 4.161 | 3.901 | 4.005 | 58,197 | +0.22(+5.75%) |
Apr 23, 2020 | 3.976 | 3.976 | 3.617 | 3.787 | 18,026 | -0.07(-1.72%) |
Apr 22, 2020 | 3.598 | 3.872 | 3.598 | 3.853 | 27,780 | +0.26(+7.11%) |
Apr 21, 2020 | 3.513 | 3.749 | 3.458 | 3.598 | 11,427 | +0.05(+1.33%) |
Apr 20, 2020 | 3.976 | 4.005 | 3.285 | 3.550 | 49,911 | -0.18(-4.82%) |
Apr 17, 2020 | 4.119 | 4.139 | 3.730 | 3.730 | 87,031 | -0.27(-6.86%) |
Apr 16, 2020 | 4.014 | 4.062 | 3.986 | 4.005 | 4,655 | +0.09(+2.17%) |
Apr 15, 2020 | 3.920 | 3.995 | 3.730 | 3.920 | 14,558 | -0.09(-2.13%) |
Apr 14, 2020 | 4.192 | 4.192 | 3.882 | 4.005 | 31,866 | -0.11(-2.76%) |
Apr 13, 2020 | 4.090 | 4.213 | 3.948 | 4.119 | 41,815 | +0.03(+0.69%) |
Apr 09, 2020 | 3.806 | 4.090 | 3.703 | 4.090 | 88,510 | +0.34(+9.09%) |
Apr 08, 2020 | 3.560 | 3.749 | 3.560 | 3.749 | 23,441 | +0.31(+9.09%) |
Apr 07, 2020 | 3.418 | 3.785 | 3.401 | 3.437 | 41,979 | +0.04(+1.11%) |
Apr 06, 2020 | 3.371 | 3.399 | 3.371 | 3.399 | 4,352 | +0.07(+1.99%) |
Apr 03, 2020 | 3.361 | 3.371 | 3.333 | 3.333 | 3,274 | -0.08(-2.22%) |
Apr 02, 2020 | 3.314 | 3.408 | 3.293 | 3.408 | 3,232 | +0.12(+3.75%) |
Apr 01, 2020 | 3.323 | 3.352 | 3.276 | 3.285 | 8,518 | -0.07(-1.98%) |
Mar 31, 2020 | 3.417 | 3.418 | 3.300 | 3.352 | 14,102 | -0.07(-1.94%) |
Mar 30, 2020 | 3.503 | 3.612 | 3.418 | 3.418 | 20,088 | +0.00(+0.02%) |
Mar 27, 2020 | 3.371 | 3.446 | 3.323 | 3.417 | 9,611 | -0.02(-0.57%) |
Mar 26, 2020 | 3.380 | 3.446 | 3.352 | 3.437 | 4,207 | +0.15(+4.61%) |
Mar 25, 2020 | 3.238 | 3.399 | 3.172 | 3.285 | 6,432 | +0.07(+2.06%) |
Mar 24, 2020 | 3.058 | 3.352 | 2.926 | 3.219 | 34,022 | +0.33(+11.48%) |
Mar 23, 2020 | 2.736 | 2.987 | 2.694 | 2.888 | 16,951 | +0.12(+4.45%) |
Mar 20, 2020 | 2.992 | 3.096 | 2.690 | 2.765 | 53,549 | -0.07(-2.34%) |
Mar 19, 2020 | 2.348 | 3.001 | 2.320 | 2.831 | 106,927 | +0.48(+20.56%) |
Mar 18, 2020 | 2.405 | 2.436 | 2.348 | 2.348 | 40,826 | -0.06(-2.36%) |
Mar 17, 2020 | 2.462 | 2.462 | 2.159 | 2.405 | 32,726 | +0.20(+9.01%) |
Mar 16, 2020 | 2.395 | 2.471 | 2.206 | 2.206 | 38,067 | -0.15(-6.43%) |
Mar 13, 2020 | 2.348 | 2.490 | 2.348 | 2.357 | 14,153 | -0.05(-1.97%) |
Mar 12, 2020 | 2.575 | 2.689 | 2.367 | 2.405 | 23,192 | -0.25(-9.29%) |
Mar 11, 2020 | 2.651 | 2.897 | 2.651 | 2.651 | 11,464 | -0.03(-1.06%) |
Mar 10, 2020 | 2.821 | 2.821 | 2.585 | 2.679 | 19,003 | +0.10(+4.04%) |
Mar 09, 2020 | 3.039 | 3.115 | 2.490 | 2.575 | 69,214 | -0.53(-17.07%) |
Mar 06, 2020 | 3.105 | 3.115 | 3.068 | 3.105 | 40,558 | -0.02(-0.61%) |
Mar 05, 2020 | 3.314 | 3.314 | 3.105 | 3.124 | 29,826 | -0.16(-4.90%) |
Mar 04, 2020 | 3.257 | 3.329 | 3.187 | 3.285 | 9,957 | -0.04(-1.14%) |
Mar 03, 2020 | 3.276 | 3.389 | 3.087 | 3.323 | 21,835 | +0.01(+0.29%) |