Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.810 | 4.850 | 4.600 | 4.800 | 200,500 | -0.03(-0.62%) |
May 28, 2020 | 5.130 | 5.220 | 4.750 | 4.830 | 355,135 | -0.20(-3.98%) |
May 27, 2020 | 5.350 | 5.350 | 4.820 | 5.030 | 461,646 | +0.01(+0.20%) |
May 26, 2020 | 4.710 | 5.090 | 4.710 | 5.020 | 630,154 | +0.42(+9.13%) |
May 22, 2020 | 4.470 | 4.600 | 4.420 | 4.600 | 217,700 | +0.12(+2.68%) |
May 21, 2020 | 4.400 | 4.500 | 4.210 | 4.480 | 181,415 | +0.13(+2.99%) |
May 20, 2020 | 4.380 | 4.380 | 4.270 | 4.350 | 296,791 | +0.15(+3.57%) |
May 19, 2020 | 4.230 | 4.290 | 4.100 | 4.200 | 195,298 | +0.02(+0.48%) |
May 18, 2020 | 4.200 | 4.320 | 4.130 | 4.180 | 271,814 | +0.08(+1.95%) |
May 15, 2020 | 4.290 | 4.340 | 4.060 | 4.100 | 264,900 | -0.17(-3.98%) |
May 14, 2020 | 4.250 | 4.500 | 4.140 | 4.270 | 257,294 | -0.22(-4.90%) |
May 13, 2020 | 4.850 | 4.850 | 4.070 | 4.490 | 404,995 | -0.05(-1.10%) |
May 12, 2020 | 4.960 | 4.960 | 4.470 | 4.540 | 312,800 | -0.12(-2.58%) |
May 11, 2020 | 4.050 | 4.720 | 4.050 | 4.660 | 507,678 | +0.58(+14.22%) |
May 08, 2020 | 4.260 | 4.340 | 3.925 | 4.080 | 242,300 | -0.15(-3.55%) |
May 07, 2020 | 4.030 | 4.250 | 3.960 | 4.230 | 226,922 | +0.20(+4.96%) |
May 06, 2020 | 4.020 | 4.170 | 3.940 | 4.030 | 82,384 | +0.01(+0.25%) |
May 05, 2020 | 4.020 | 4.100 | 3.980 | 4.020 | 137,740 | +0.08(+2.03%) |
May 04, 2020 | 3.930 | 4.110 | 3.870 | 3.940 | 152,758 | -0.01(-0.25%) |
May 01, 2020 | 3.660 | 3.990 | 3.560 | 3.950 | 278,900 | +0.22(+5.90%) |
Apr 30, 2020 | 3.940 | 3.940 | 3.560 | 3.730 | 286,651 | -0.13(-3.37%) |
Apr 29, 2020 | 4.000 | 4.200 | 3.830 | 3.860 | 261,365 | -0.05(-1.28%) |
Apr 28, 2020 | 4.090 | 4.090 | 3.830 | 3.910 | 130,381 | -0.06(-1.51%) |
Apr 27, 2020 | 3.980 | 4.140 | 3.920 | 3.970 | 200,239 | +0.08(+2.06%) |
Apr 24, 2020 | 3.900 | 3.970 | 3.850 | 3.890 | 101,600 | +0.02(+0.52%) |
Apr 23, 2020 | 4.030 | 4.170 | 3.850 | 3.870 | 179,934 | -0.08(-2.03%) |
Apr 22, 2020 | 4.030 | 4.040 | 3.920 | 3.950 | 119,044 | +0.04(+1.02%) |
Apr 21, 2020 | 3.940 | 4.067 | 3.850 | 3.910 | 99,784 | -0.09(-2.25%) |
Apr 20, 2020 | 4.110 | 4.150 | 3.920 | 4.000 | 136,630 | -0.05(-1.23%) |
Apr 17, 2020 | 4.040 | 4.215 | 3.980 | 4.050 | 97,700 | +0.13(+3.32%) |
Apr 16, 2020 | 4.200 | 4.280 | 3.880 | 3.920 | 173,169 | -0.18(-4.39%) |
Apr 15, 2020 | 3.740 | 4.220 | 3.630 | 4.100 | 215,310 | +0.25(+6.49%) |
Apr 14, 2020 | 3.830 | 4.010 | 3.800 | 3.850 | 146,004 | +0.15(+4.05%) |
Apr 13, 2020 | 3.700 | 3.820 | 3.570 | 3.700 | 159,733 | +0.08(+2.07%) |
Apr 09, 2020 | 3.460 | 3.707 | 3.410 | 3.625 | 121,600 | +0.25(+7.57%) |
Apr 08, 2020 | 3.250 | 3.430 | 3.220 | 3.370 | 68,892 | +0.17(+5.31%) |
Apr 07, 2020 | 3.460 | 3.545 | 3.180 | 3.200 | 176,245 | -0.14(-4.19%) |
Apr 06, 2020 | 3.100 | 3.420 | 3.100 | 3.340 | 239,928 | +0.34(+11.33%) |
Apr 03, 2020 | 3.210 | 3.290 | 2.910 | 3.000 | 112,800 | -0.24(-7.41%) |
Apr 02, 2020 | 3.000 | 3.320 | 2.860 | 3.240 | 235,449 | +0.19(+6.23%) |
Apr 01, 2020 | 3.120 | 3.210 | 3.020 | 3.050 | 170,629 | -0.23(-7.01%) |
Mar 31, 2020 | 3.250 | 3.400 | 3.060 | 3.280 | 176,400 | +0.00(+0.00%) |
Mar 30, 2020 | 3.340 | 3.390 | 3.160 | 3.280 | 134,531 | -0.05(-1.50%) |
Mar 27, 2020 | 3.400 | 3.530 | 3.270 | 3.330 | 177,200 | -0.28(-7.76%) |
Mar 26, 2020 | 3.450 | 3.760 | 3.370 | 3.610 | 139,755 | +0.20(+5.87%) |
Mar 25, 2020 | 3.250 | 3.620 | 3.180 | 3.410 | 425,208 | +0.16(+4.92%) |
Mar 24, 2020 | 3.300 | 3.380 | 3.180 | 3.250 | 169,191 | +0.13(+4.17%) |
Mar 23, 2020 | 3.000 | 3.160 | 2.804 | 3.120 | 253,382 | +0.21(+7.22%) |
Mar 20, 2020 | 2.830 | 3.000 | 2.590 | 2.910 | 267,200 | +0.12(+4.30%) |
Mar 19, 2020 | 2.340 | 2.840 | 2.340 | 2.790 | 299,464 | +0.43(+18.22%) |
Mar 18, 2020 | 2.510 | 2.575 | 2.290 | 2.360 | 220,074 | -0.29(-10.94%) |
Mar 17, 2020 | 2.600 | 2.880 | 2.310 | 2.650 | 396,680 | +0.12(+4.74%) |
Mar 16, 2020 | 2.800 | 3.580 | 2.510 | 2.530 | 529,034 | -0.60(-19.17%) |
Mar 13, 2020 | 3.340 | 3.520 | 2.940 | 3.130 | 394,900 | -0.03(-0.95%) |
Mar 12, 2020 | 3.530 | 3.700 | 3.110 | 3.160 | 359,587 | -0.68(-17.71%) |
Mar 11, 2020 | 3.770 | 4.010 | 3.760 | 3.840 | 151,261 | -0.13(-3.27%) |
Mar 10, 2020 | 3.780 | 4.060 | 3.670 | 3.970 | 330,945 | +0.20(+5.31%) |
Mar 09, 2020 | 4.000 | 4.800 | 3.750 | 3.770 | 405,764 | -0.51(-11.92%) |
Mar 06, 2020 | 4.330 | 4.382 | 4.110 | 4.280 | 525,400 | -0.17(-3.82%) |
Mar 05, 2020 | 4.690 | 4.810 | 4.420 | 4.450 | 264,814 | -0.31(-6.51%) |
Mar 04, 2020 | 4.800 | 4.840 | 4.610 | 4.760 | 220,629 | +0.01(+0.21%) |
Mar 03, 2020 | 4.890 | 5.090 | 4.580 | 4.750 | 362,456 | -0.07(-1.45%) |