Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.151 | 4.159 | 3.920 | 4.116 | 113,653 | +0.03(+0.64%) |
May 28, 2020 | 3.920 | 4.177 | 3.920 | 4.090 | 204,504 | +0.18(+4.68%) |
May 27, 2020 | 3.423 | 3.920 | 3.423 | 3.907 | 169,276 | +0.53(+15.74%) |
May 26, 2020 | 3.506 | 3.506 | 3.354 | 3.375 | 78,585 | -0.06(-1.65%) |
May 22, 2020 | 3.632 | 3.632 | 3.354 | 3.432 | 43,624 | -0.10(-2.72%) |
May 21, 2020 | 3.815 | 3.854 | 3.267 | 3.528 | 223,320 | -0.42(-10.60%) |
May 20, 2020 | 4.177 | 4.177 | 3.942 | 3.946 | 148,047 | -0.00(-0.11%) |
May 19, 2020 | 3.554 | 4.040 | 3.423 | 3.950 | 150,237 | +0.42(+11.98%) |
May 18, 2020 | 3.397 | 3.558 | 3.397 | 3.528 | 96,758 | +0.14(+4.11%) |
May 15, 2020 | 3.332 | 3.525 | 3.310 | 3.388 | 28,470 | +0.08(+2.37%) |
May 14, 2020 | 3.267 | 3.310 | 3.252 | 3.310 | 27,793 | +0.07(+2.01%) |
May 13, 2020 | 3.227 | 3.310 | 3.210 | 3.245 | 65,739 | -0.07(-2.10%) |
May 12, 2020 | 3.293 | 3.354 | 3.210 | 3.314 | 61,464 | +0.09(+2.84%) |
May 11, 2020 | 3.140 | 3.242 | 3.136 | 3.223 | 62,516 | +0.09(+2.78%) |
May 08, 2020 | 3.341 | 3.341 | 3.136 | 3.136 | 79,212 | -0.11(-3.29%) |
May 07, 2020 | 3.267 | 3.267 | 3.240 | 3.243 | 48,937 | -0.02(-0.47%) |
May 06, 2020 | 3.319 | 3.319 | 3.206 | 3.258 | 50,177 | -0.06(-1.84%) |
May 05, 2020 | 3.615 | 3.637 | 3.314 | 3.319 | 111,972 | -0.28(-7.75%) |
May 04, 2020 | 3.598 | 3.685 | 3.571 | 3.598 | 69,872 | +0.00(+0.00%) |
May 01, 2020 | 3.711 | 3.726 | 3.598 | 3.598 | 47,757 | -0.11(-3.05%) |
Apr 30, 2020 | 3.733 | 3.733 | 3.681 | 3.711 | 22,898 | -0.01(-0.18%) |
Apr 29, 2020 | 3.724 | 3.733 | 3.702 | 3.717 | 51,437 | +0.07(+1.97%) |
Apr 28, 2020 | 3.545 | 3.698 | 3.523 | 3.645 | 51,995 | +0.15(+4.36%) |
Apr 27, 2020 | 3.811 | 3.811 | 3.493 | 3.493 | 74,565 | -0.26(-7.01%) |
Apr 24, 2020 | 3.772 | 3.890 | 3.702 | 3.756 | 67,732 | -0.15(-3.95%) |
Apr 23, 2020 | 3.763 | 3.911 | 3.763 | 3.911 | 63,980 | +0.03(+0.90%) |
Apr 22, 2020 | 3.963 | 4.072 | 3.702 | 3.876 | 66,377 | -0.03(-0.85%) |
Apr 21, 2020 | 3.974 | 4.264 | 3.846 | 3.910 | 149,676 | -0.11(-2.66%) |
Apr 20, 2020 | 3.978 | 4.166 | 3.786 | 4.016 | 70,227 | +0.09(+2.28%) |
Apr 17, 2020 | 4.203 | 4.203 | 3.685 | 3.927 | 31,360 | +0.12(+3.07%) |
Apr 16, 2020 | 3.769 | 4.055 | 3.702 | 3.810 | 50,355 | +0.01(+0.29%) |
Apr 15, 2020 | 3.632 | 3.799 | 3.632 | 3.799 | 80,452 | -0.20(-5.02%) |
Apr 14, 2020 | 4.273 | 4.273 | 3.952 | 3.999 | 64,060 | -0.22(-5.17%) |
Apr 13, 2020 | 4.692 | 4.692 | 3.931 | 4.217 | 89,186 | -0.05(-1.10%) |
Apr 09, 2020 | 4.059 | 4.469 | 3.992 | 4.264 | 169,911 | +0.53(+14.32%) |
Apr 08, 2020 | 3.546 | 4.031 | 3.546 | 3.730 | 97,034 | +0.35(+10.51%) |
Apr 07, 2020 | 3.508 | 3.858 | 3.213 | 3.376 | 56,365 | +0.12(+3.67%) |
Apr 06, 2020 | 2.931 | 3.418 | 2.777 | 3.256 | 105,496 | +0.35(+12.06%) |
Apr 03, 2020 | 2.444 | 3.034 | 2.200 | 2.906 | 83,551 | +0.46(+18.88%) |
Apr 02, 2020 | 2.551 | 2.555 | 2.376 | 2.444 | 46,187 | -0.04(-1.55%) |
Apr 01, 2020 | 2.585 | 2.760 | 2.350 | 2.483 | 129,953 | -0.37(-12.89%) |
Mar 31, 2020 | 2.730 | 3.141 | 2.692 | 2.850 | 81,283 | +0.12(+4.22%) |
Mar 30, 2020 | 3.636 | 3.694 | 2.547 | 2.735 | 188,488 | -1.09(-28.49%) |
Mar 27, 2020 | 3.850 | 4.059 | 3.786 | 3.824 | 65,062 | -0.03(-0.67%) |
Mar 26, 2020 | 3.341 | 4.149 | 3.341 | 3.850 | 118,675 | +0.41(+11.93%) |
Mar 25, 2020 | 2.863 | 3.841 | 2.688 | 3.440 | 118,916 | +0.60(+21.23%) |
Mar 24, 2020 | 3.076 | 3.076 | 2.692 | 2.837 | 68,006 | +0.07(+2.47%) |
Mar 23, 2020 | 3.064 | 3.064 | 2.655 | 2.769 | 68,329 | -0.30(-9.71%) |
Mar 20, 2020 | 3.237 | 3.826 | 2.826 | 3.066 | 209,011 | +0.11(+3.89%) |
Mar 19, 2020 | 2.378 | 3.041 | 2.044 | 2.952 | 161,250 | +0.57(+24.12%) |
Mar 18, 2020 | 4.130 | 4.130 | 2.378 | 2.378 | 174,764 | -1.84(-43.62%) |
Mar 17, 2020 | 4.593 | 4.615 | 4.218 | 4.218 | 104,249 | -0.39(-8.42%) |
Mar 16, 2020 | 4.798 | 5.253 | 4.589 | 4.606 | 72,732 | -1.12(-19.59%) |
Mar 13, 2020 | 5.424 | 5.728 | 4.464 | 5.728 | 156,758 | +0.18(+3.23%) |
Mar 12, 2020 | 5.324 | 5.549 | 4.252 | 5.549 | 217,592 | -0.08(-1.48%) |
Mar 11, 2020 | 5.645 | 5.765 | 5.632 | 5.632 | 106,185 | -0.28(-4.73%) |
Mar 10, 2020 | 6.421 | 6.421 | 5.847 | 5.912 | 174,891 | +0.18(+3.05%) |
Mar 09, 2020 | 6.258 | 6.258 | 5.737 | 5.737 | 99,479 | -0.65(-10.13%) |
Mar 06, 2020 | 6.225 | 6.834 | 6.084 | 6.383 | 139,980 | +0.00(+0.00%) |
Mar 05, 2020 | 6.437 | 6.550 | 6.309 | 6.383 | 100,888 | -0.05(-0.71%) |
Mar 04, 2020 | 6.546 | 6.800 | 6.425 | 6.429 | 49,103 | +0.04(+0.59%) |
Mar 03, 2020 | 6.546 | 6.679 | 6.263 | 6.392 | 103,889 | -0.12(-1.79%) |