Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.790 | 4.800 | 3.710 | 4.130 | 730,200 | -0.48(-10.41%) |
May 28, 2020 | 3.760 | 4.780 | 3.630 | 4.610 | 3,146,801 | +1.15(+33.24%) |
May 27, 2020 | 3.890 | 4.000 | 3.350 | 3.460 | 581,065 | +0.12(+3.59%) |
May 26, 2020 | 3.500 | 3.550 | 3.250 | 3.340 | 286,509 | +0.00(+0.00%) |
May 22, 2020 | 3.540 | 3.631 | 3.290 | 3.340 | 79,600 | -0.04(-1.18%) |
May 21, 2020 | 3.600 | 3.640 | 3.380 | 3.380 | 81,612 | -0.22(-6.11%) |
May 20, 2020 | 3.220 | 3.700 | 3.220 | 3.600 | 84,254 | +0.40(+12.50%) |
May 19, 2020 | 3.390 | 3.400 | 3.140 | 3.200 | 76,499 | -0.21(-6.16%) |
May 18, 2020 | 3.210 | 3.540 | 3.210 | 3.410 | 78,443 | +0.30(+9.65%) |
May 15, 2020 | 3.270 | 3.348 | 3.010 | 3.110 | 70,200 | -0.07(-2.20%) |
May 14, 2020 | 3.400 | 3.549 | 3.050 | 3.180 | 85,855 | -0.12(-3.64%) |
May 13, 2020 | 3.480 | 3.650 | 3.240 | 3.300 | 72,474 | -0.15(-4.35%) |
May 12, 2020 | 3.800 | 4.090 | 3.420 | 3.450 | 114,615 | -0.33(-8.73%) |
May 11, 2020 | 3.950 | 4.450 | 3.780 | 3.780 | 81,264 | -0.05(-1.31%) |
May 08, 2020 | 3.570 | 3.930 | 3.560 | 3.830 | 57,500 | +0.28(+7.89%) |
May 07, 2020 | 3.890 | 3.990 | 3.520 | 3.550 | 41,186 | -0.18(-4.83%) |
May 06, 2020 | 3.350 | 3.900 | 3.240 | 3.730 | 74,559 | +0.39(+11.68%) |
May 05, 2020 | 3.470 | 3.640 | 3.340 | 3.340 | 27,128 | -0.05(-1.47%) |
May 04, 2020 | 3.450 | 3.640 | 3.300 | 3.390 | 37,732 | -0.14(-3.97%) |
May 01, 2020 | 3.610 | 3.800 | 3.450 | 3.530 | 42,500 | -0.18(-4.85%) |
Apr 30, 2020 | 3.690 | 3.840 | 3.400 | 3.710 | 39,948 | -0.06(-1.59%) |
Apr 29, 2020 | 3.620 | 3.930 | 3.367 | 3.770 | 79,528 | +0.15(+4.14%) |
Apr 28, 2020 | 3.830 | 3.890 | 3.410 | 3.620 | 67,560 | -0.15(-3.98%) |
Apr 27, 2020 | 3.680 | 3.860 | 3.630 | 3.770 | 43,960 | +0.10(+2.72%) |
Apr 24, 2020 | 3.720 | 3.800 | 3.515 | 3.670 | 34,600 | +0.05(+1.38%) |
Apr 23, 2020 | 3.360 | 3.700 | 3.330 | 3.620 | 61,374 | +0.26(+7.74%) |
Apr 22, 2020 | 3.270 | 3.430 | 3.220 | 3.360 | 38,997 | +0.09(+2.75%) |
Apr 21, 2020 | 3.220 | 3.480 | 3.060 | 3.270 | 26,340 | -0.02(-0.61%) |
Apr 20, 2020 | 3.420 | 3.530 | 3.120 | 3.290 | 69,762 | +0.07(+2.17%) |
Apr 17, 2020 | 2.900 | 3.320 | 2.900 | 3.220 | 75,100 | +0.32(+11.03%) |
Apr 16, 2020 | 3.080 | 3.200 | 2.860 | 2.900 | 42,330 | -0.17(-5.54%) |
Apr 15, 2020 | 3.170 | 3.370 | 2.970 | 3.070 | 47,553 | -0.29(-8.63%) |
Apr 14, 2020 | 3.490 | 3.600 | 3.310 | 3.360 | 33,043 | -0.10(-2.89%) |
Apr 13, 2020 | 3.370 | 3.500 | 3.337 | 3.460 | 30,626 | +0.15(+4.53%) |
Apr 09, 2020 | 3.480 | 3.480 | 3.150 | 3.310 | 63,900 | +0.09(+2.80%) |
Apr 08, 2020 | 3.150 | 3.240 | 2.940 | 3.220 | 39,194 | +0.12(+3.87%) |
Apr 07, 2020 | 3.130 | 3.300 | 3.000 | 3.100 | 39,673 | +0.11(+3.68%) |
Apr 06, 2020 | 3.020 | 3.200 | 2.790 | 2.990 | 72,220 | +0.03(+1.01%) |
Apr 03, 2020 | 2.940 | 3.189 | 2.860 | 2.960 | 49,700 | -0.01(-0.34%) |
Apr 02, 2020 | 2.890 | 3.140 | 2.810 | 2.970 | 46,717 | +0.11(+3.85%) |
Apr 01, 2020 | 3.230 | 3.250 | 2.740 | 2.860 | 62,608 | -0.37(-11.46%) |
Mar 31, 2020 | 3.410 | 3.500 | 3.060 | 3.230 | 38,453 | -0.16(-4.72%) |
Mar 30, 2020 | 3.300 | 3.390 | 3.090 | 3.390 | 28,022 | +0.03(+0.89%) |
Mar 27, 2020 | 3.500 | 3.500 | 3.110 | 3.360 | 43,700 | -0.18(-5.08%) |
Mar 26, 2020 | 3.370 | 3.540 | 2.910 | 3.540 | 117,630 | +0.12(+3.51%) |
Mar 25, 2020 | 3.540 | 3.540 | 3.130 | 3.420 | 43,687 | -0.12(-3.39%) |
Mar 24, 2020 | 2.920 | 3.540 | 2.860 | 3.540 | 51,168 | +0.62(+21.23%) |
Mar 23, 2020 | 2.920 | 3.040 | 2.690 | 2.920 | 55,494 | -0.11(-3.63%) |
Mar 20, 2020 | 3.000 | 3.250 | 2.920 | 3.030 | 96,300 | +0.09(+3.06%) |
Mar 19, 2020 | 2.900 | 3.220 | 2.610 | 2.940 | 131,372 | +0.02(+0.68%) |
Mar 18, 2020 | 3.230 | 3.630 | 2.470 | 2.920 | 86,841 | -0.68(-18.89%) |
Mar 17, 2020 | 3.770 | 3.790 | 3.110 | 3.600 | 100,295 | -0.32(-8.16%) |
Mar 16, 2020 | 3.920 | 4.290 | 3.650 | 3.920 | 220,090 | -0.53(-11.91%) |
Mar 13, 2020 | 4.160 | 4.470 | 4.000 | 4.450 | 456,000 | +0.48(+12.09%) |
Mar 12, 2020 | 2.990 | 4.860 | 2.990 | 3.970 | 1,414,666 | +0.99(+33.22%) |
Mar 11, 2020 | 2.870 | 3.210 | 2.800 | 2.980 | 76,985 | +0.04(+1.36%) |
Mar 10, 2020 | 3.640 | 3.640 | 2.850 | 2.940 | 105,720 | -0.15(-4.85%) |
Mar 09, 2020 | 3.500 | 3.500 | 3.000 | 3.090 | 91,906 | -0.42(-11.97%) |
Mar 06, 2020 | 3.700 | 3.745 | 3.500 | 3.510 | 28,700 | -0.16(-4.36%) |
Mar 05, 2020 | 3.880 | 3.993 | 3.550 | 3.670 | 33,172 | -0.27(-6.85%) |
Mar 04, 2020 | 3.750 | 4.020 | 3.750 | 3.940 | 30,983 | +0.23(+6.20%) |
Mar 03, 2020 | 4.190 | 4.190 | 3.590 | 3.710 | 37,624 | -0.33(-8.17%) |