Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.740 | 3.780 | 3.625 | 3.760 | 94,100 | -0.02(-0.53%) |
May 28, 2020 | 3.830 | 3.900 | 3.730 | 3.780 | 54,292 | -0.03(-0.79%) |
May 27, 2020 | 4.090 | 4.170 | 3.660 | 3.810 | 258,115 | +0.07(+1.87%) |
May 26, 2020 | 3.880 | 3.902 | 3.700 | 3.740 | 135,928 | -0.10(-2.60%) |
May 22, 2020 | 3.790 | 3.850 | 3.740 | 3.840 | 68,300 | +0.03(+0.79%) |
May 21, 2020 | 3.810 | 3.870 | 3.740 | 3.810 | 88,218 | -0.03(-0.78%) |
May 20, 2020 | 3.850 | 3.960 | 3.730 | 3.840 | 138,598 | -0.05(-1.29%) |
May 19, 2020 | 3.750 | 4.000 | 3.670 | 3.890 | 198,630 | +0.11(+2.91%) |
May 18, 2020 | 3.760 | 3.920 | 3.740 | 3.780 | 109,754 | +0.05(+1.34%) |
May 15, 2020 | 3.570 | 4.040 | 3.570 | 3.730 | 367,300 | -0.55(-12.85%) |
May 14, 2020 | 4.280 | 4.600 | 4.240 | 4.280 | 243,638 | -0.09(-2.06%) |
May 13, 2020 | 4.360 | 4.690 | 4.330 | 4.370 | 158,926 | -0.05(-1.13%) |
May 12, 2020 | 4.750 | 4.750 | 4.410 | 4.420 | 163,567 | -0.16(-3.49%) |
May 11, 2020 | 4.360 | 4.720 | 4.325 | 4.580 | 237,352 | +0.23(+5.29%) |
May 08, 2020 | 4.290 | 4.490 | 4.210 | 4.350 | 88,000 | +0.03(+0.69%) |
May 07, 2020 | 4.260 | 4.410 | 4.180 | 4.320 | 111,654 | +0.04(+0.93%) |
May 06, 2020 | 4.400 | 4.440 | 4.190 | 4.280 | 151,163 | -0.10(-2.28%) |
May 05, 2020 | 4.650 | 4.650 | 4.209 | 4.380 | 386,803 | -0.32(-6.81%) |
May 04, 2020 | 4.400 | 4.710 | 4.230 | 4.700 | 364,942 | +0.10(+2.17%) |
May 01, 2020 | 5.270 | 5.800 | 4.440 | 4.600 | 8,356,400 | +0.56(+13.86%) |
Apr 30, 2020 | 4.300 | 4.500 | 4.020 | 4.040 | 419,509 | -0.19(-4.49%) |
Apr 29, 2020 | 4.100 | 4.340 | 4.050 | 4.230 | 377,609 | +0.15(+3.68%) |
Apr 28, 2020 | 4.070 | 4.080 | 3.950 | 4.080 | 55,971 | +0.02(+0.49%) |
Apr 27, 2020 | 3.970 | 4.071 | 3.950 | 4.060 | 76,914 | +0.07(+1.75%) |
Apr 24, 2020 | 3.990 | 4.050 | 3.900 | 3.990 | 69,000 | -0.01(-0.25%) |
Apr 23, 2020 | 4.000 | 4.050 | 3.920 | 4.000 | 63,401 | +0.00(+0.00%) |
Apr 22, 2020 | 4.010 | 4.110 | 3.850 | 4.000 | 44,796 | -0.02(-0.50%) |
Apr 21, 2020 | 3.860 | 4.030 | 3.850 | 4.020 | 70,464 | +0.10(+2.55%) |
Apr 20, 2020 | 3.900 | 4.130 | 3.820 | 3.920 | 120,258 | +0.00(+0.00%) |
Apr 17, 2020 | 3.990 | 3.990 | 3.770 | 3.920 | 59,100 | +0.07(+1.82%) |
Apr 16, 2020 | 3.900 | 3.990 | 3.810 | 3.850 | 47,033 | -0.05(-1.28%) |
Apr 15, 2020 | 3.930 | 4.050 | 3.670 | 3.900 | 136,661 | -0.02(-0.51%) |
Apr 14, 2020 | 3.890 | 4.100 | 3.750 | 3.920 | 142,520 | +0.05(+1.29%) |
Apr 13, 2020 | 3.900 | 4.010 | 3.680 | 3.870 | 66,044 | -0.03(-0.77%) |
Apr 09, 2020 | 4.080 | 4.204 | 3.590 | 3.900 | 297,000 | -0.17(-4.18%) |
Apr 08, 2020 | 4.550 | 5.590 | 4.030 | 4.070 | 4,637,978 | +0.35(+9.41%) |
Apr 07, 2020 | 3.660 | 3.720 | 3.500 | 3.720 | 46,465 | +0.13(+3.62%) |
Apr 06, 2020 | 3.490 | 3.750 | 3.310 | 3.590 | 82,017 | +0.29(+8.79%) |
Apr 03, 2020 | 3.430 | 3.600 | 3.210 | 3.300 | 42,300 | -0.06(-1.79%) |
Apr 02, 2020 | 3.350 | 3.650 | 3.120 | 3.360 | 42,920 | +0.01(+0.30%) |
Apr 01, 2020 | 3.510 | 3.610 | 3.350 | 3.350 | 49,210 | -0.22(-6.16%) |
Mar 31, 2020 | 3.810 | 3.890 | 3.510 | 3.570 | 28,346 | -0.11(-2.99%) |
Mar 30, 2020 | 3.800 | 3.910 | 3.500 | 3.680 | 46,560 | -0.20(-5.15%) |
Mar 27, 2020 | 3.570 | 4.190 | 3.570 | 3.880 | 95,100 | +0.18(+4.86%) |
Mar 26, 2020 | 3.650 | 3.900 | 3.639 | 3.700 | 63,095 | -0.02(-0.43%) |
Mar 25, 2020 | 3.410 | 3.900 | 3.410 | 3.716 | 73,901 | +0.16(+4.38%) |
Mar 24, 2020 | 3.730 | 3.980 | 3.488 | 3.560 | 39,032 | +0.09(+2.59%) |
Mar 23, 2020 | 3.530 | 3.620 | 3.200 | 3.470 | 57,643 | -0.13(-3.61%) |
Mar 20, 2020 | 3.350 | 3.795 | 3.350 | 3.600 | 73,300 | +0.16(+4.65%) |
Mar 19, 2020 | 3.000 | 3.440 | 2.970 | 3.440 | 83,817 | +0.44(+14.67%) |
Mar 18, 2020 | 3.090 | 3.390 | 2.820 | 3.000 | 168,438 | -0.27(-8.26%) |
Mar 17, 2020 | 3.160 | 3.358 | 3.110 | 3.270 | 135,424 | +0.06(+1.87%) |
Mar 16, 2020 | 3.510 | 3.540 | 3.200 | 3.210 | 143,708 | -0.51(-13.71%) |
Mar 13, 2020 | 4.020 | 4.290 | 3.500 | 3.720 | 259,700 | -0.57(-13.29%) |
Mar 12, 2020 | 3.820 | 4.400 | 3.800 | 4.290 | 166,319 | -0.39(-8.33%) |
Mar 11, 2020 | 4.260 | 4.750 | 4.051 | 4.680 | 196,876 | +0.46(+10.90%) |
Mar 10, 2020 | 4.720 | 4.870 | 4.040 | 4.220 | 158,862 | -0.38(-8.26%) |
Mar 09, 2020 | 4.550 | 4.714 | 4.500 | 4.600 | 105,284 | -0.44(-8.73%) |
Mar 06, 2020 | 5.100 | 5.310 | 4.750 | 5.040 | 247,800 | -0.20(-3.82%) |
Mar 05, 2020 | 4.870 | 5.570 | 4.780 | 5.240 | 435,584 | +0.25(+5.01%) |
Mar 04, 2020 | 4.700 | 5.390 | 4.500 | 4.990 | 527,510 | +0.41(+8.95%) |
Mar 03, 2020 | 4.700 | 4.970 | 4.470 | 4.580 | 183,000 | -0.30(-6.15%) |