Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.840 | 3.840 | 3.720 | 3.789 | 1,125 | -0.05(-1.33%) |
May 28, 2020 | 3.883 | 3.883 | 3.680 | 3.840 | 4,864 | +0.08(+2.02%) |
May 27, 2020 | 3.801 | 3.840 | 3.640 | 3.764 | 4,202 | +0.04(+1.18%) |
May 26, 2020 | 3.800 | 3.880 | 3.600 | 3.720 | 21,506 | -0.04(-1.10%) |
May 22, 2020 | 3.840 | 3.876 | 3.760 | 3.761 | 3,400 | -0.12(-3.06%) |
May 21, 2020 | 3.880 | 3.920 | 3.800 | 3.880 | 5,975 | +0.04(+1.05%) |
May 20, 2020 | 3.877 | 3.960 | 3.760 | 3.840 | 9,037 | -0.04(-1.04%) |
May 19, 2020 | 4.000 | 4.000 | 3.760 | 3.880 | 16,316 | -0.04(-1.02%) |
May 18, 2020 | 3.800 | 4.040 | 3.720 | 3.920 | 17,317 | +0.08(+2.08%) |
May 15, 2020 | 3.880 | 3.920 | 3.720 | 3.840 | 9,550 | -0.20(-4.95%) |
May 14, 2020 | 4.040 | 4.134 | 3.720 | 4.040 | 21,328 | -0.12(-2.88%) |
May 13, 2020 | 4.240 | 4.320 | 4.120 | 4.160 | 11,322 | -0.12(-2.80%) |
May 12, 2020 | 4.240 | 4.360 | 4.200 | 4.280 | 6,657 | -0.04(-0.93%) |
May 11, 2020 | 4.200 | 4.360 | 4.200 | 4.320 | 16,729 | -0.04(-0.92%) |
May 08, 2020 | 4.280 | 4.400 | 4.200 | 4.360 | 20,975 | -0.08(-1.80%) |
May 07, 2020 | 4.200 | 4.440 | 4.160 | 4.440 | 24,398 | +0.04(+0.91%) |
May 06, 2020 | 4.400 | 4.520 | 4.240 | 4.400 | 17,599 | +0.00(+0.00%) |
May 05, 2020 | 4.720 | 4.760 | 4.320 | 4.400 | 30,405 | -0.36(-7.56%) |
May 04, 2020 | 4.400 | 5.000 | 4.240 | 4.760 | 84,068 | +0.36(+8.18%) |
May 01, 2020 | 4.360 | 4.520 | 4.204 | 4.400 | 27,575 | +0.00(+0.00%) |
Apr 30, 2020 | 4.240 | 4.600 | 4.120 | 4.400 | 50,119 | -0.04(-0.90%) |
Apr 29, 2020 | 4.640 | 4.800 | 4.200 | 4.440 | 102,177 | -0.04(-0.89%) |
Apr 28, 2020 | 4.760 | 5.480 | 4.240 | 4.480 | 303,528 | +0.08(+1.82%) |
Apr 27, 2020 | 4.080 | 4.480 | 3.720 | 4.400 | 177,848 | +0.70(+18.92%) |
Apr 24, 2020 | 3.906 | 3.919 | 3.640 | 3.700 | 34,375 | -0.10(-2.71%) |
Apr 23, 2020 | 4.280 | 4.280 | 3.720 | 3.803 | 66,939 | +0.04(+1.15%) |
Apr 22, 2020 | 4.440 | 4.440 | 3.760 | 3.760 | 97,630 | -0.72(-16.07%) |
Apr 21, 2020 | 4.760 | 4.800 | 3.800 | 4.480 | 555,266 | +0.96(+27.27%) |
Apr 20, 2020 | 3.120 | 3.800 | 3.120 | 3.520 | 161,224 | +0.31(+9.73%) |
Apr 17, 2020 | 3.400 | 3.731 | 3.080 | 3.208 | 89,600 | -0.06(-1.96%) |
Apr 16, 2020 | 3.200 | 3.360 | 3.053 | 3.272 | 22,900 | +0.03(+0.99%) |
Apr 15, 2020 | 3.160 | 3.320 | 2.920 | 3.240 | 8,666 | +0.12(+3.82%) |
Apr 14, 2020 | 3.040 | 3.320 | 2.863 | 3.121 | 12,941 | -0.12(-3.68%) |
Apr 13, 2020 | 3.360 | 3.360 | 3.000 | 3.240 | 13,894 | +0.05(+1.57%) |
Apr 09, 2020 | 3.120 | 3.400 | 2.832 | 3.190 | 57,100 | +0.15(+4.93%) |
Apr 08, 2020 | 2.956 | 3.320 | 2.948 | 3.040 | 25,224 | +0.12(+4.11%) |
Apr 07, 2020 | 2.806 | 3.024 | 2.800 | 2.920 | 14,923 | +0.00(+0.01%) |
Apr 06, 2020 | 2.680 | 2.960 | 2.620 | 2.920 | 19,333 | +0.25(+9.50%) |
Apr 03, 2020 | 2.774 | 2.880 | 2.640 | 2.666 | 8,650 | +0.03(+1.00%) |
Apr 02, 2020 | 2.840 | 3.000 | 2.600 | 2.640 | 33,485 | -0.25(-8.59%) |
Apr 01, 2020 | 3.080 | 3.096 | 2.800 | 2.888 | 32,260 | -0.15(-5.00%) |
Mar 31, 2020 | 3.040 | 3.320 | 3.000 | 3.040 | 33,397 | -0.20(-6.17%) |
Mar 30, 2020 | 3.480 | 4.480 | 2.800 | 3.240 | 297,616 | +0.06(+1.96%) |
Mar 27, 2020 | 2.800 | 3.588 | 2.800 | 3.178 | 79,400 | +0.26(+8.97%) |
Mar 26, 2020 | 2.697 | 2.960 | 2.697 | 2.916 | 12,532 | +0.12(+4.25%) |
Mar 25, 2020 | 2.640 | 2.961 | 2.640 | 2.797 | 6,509 | +0.21(+8.10%) |
Mar 24, 2020 | 2.760 | 2.760 | 2.490 | 2.588 | 17,282 | -0.17(-6.25%) |
Mar 23, 2020 | 3.120 | 3.120 | 2.600 | 2.760 | 8,750 | -0.16(-5.48%) |
Mar 20, 2020 | 3.000 | 3.189 | 2.560 | 2.920 | 30,175 | -0.16(-5.19%) |
Mar 19, 2020 | 3.080 | 3.200 | 3.000 | 3.080 | 19,754 | +0.04(+1.32%) |
Mar 18, 2020 | 3.320 | 3.320 | 2.960 | 3.040 | 3,247 | -0.17(-5.18%) |
Mar 17, 2020 | 3.200 | 3.419 | 3.004 | 3.206 | 3,411 | +0.09(+2.76%) |
Mar 16, 2020 | 3.150 | 3.497 | 3.040 | 3.120 | 2,590 | -0.15(-4.63%) |
Mar 13, 2020 | 3.079 | 3.600 | 2.485 | 3.272 | 30,075 | +0.27(+9.05%) |
Mar 12, 2020 | 3.396 | 3.396 | 2.883 | 3.000 | 8,956 | -0.54(-15.24%) |
Mar 11, 2020 | 3.680 | 3.680 | 3.433 | 3.540 | 9,070 | -0.10(-2.75%) |
Mar 10, 2020 | 3.440 | 3.790 | 3.400 | 3.640 | 22,412 | +0.24(+7.05%) |
Mar 09, 2020 | 3.600 | 3.600 | 3.200 | 3.400 | 32,865 | -0.40(-10.53%) |
Mar 06, 2020 | 3.720 | 4.000 | 3.640 | 3.800 | 10,075 | +0.02(+0.52%) |
Mar 05, 2020 | 3.858 | 4.224 | 3.622 | 3.780 | 27,049 | -0.26(-6.43%) |
Mar 04, 2020 | 3.800 | 5.000 | 3.800 | 4.040 | 153,786 | +0.22(+5.76%) |
Mar 03, 2020 | 3.800 | 3.880 | 3.800 | 3.820 | 9,899 | +0.02(+0.53%) |