Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.140 | 4.176 | 4.010 | 4.090 | 11,500 | -0.06(-1.45%) |
May 28, 2020 | 4.220 | 4.250 | 4.150 | 4.150 | 4,703 | +0.00(+0.00%) |
May 27, 2020 | 4.080 | 4.150 | 4.070 | 4.150 | 3,539 | +0.15(+3.75%) |
May 26, 2020 | 4.340 | 4.680 | 3.730 | 4.000 | 53,210 | -0.34(-7.83%) |
May 22, 2020 | 4.320 | 4.340 | 4.110 | 4.340 | 19,400 | +0.04(+0.93%) |
May 21, 2020 | 4.400 | 4.550 | 4.280 | 4.300 | 30,273 | -0.20(-4.44%) |
May 20, 2020 | 4.380 | 4.500 | 4.300 | 4.500 | 2,494 | +0.20(+4.65%) |
May 19, 2020 | 4.260 | 4.380 | 4.260 | 4.300 | 4,191 | -0.01(-0.23%) |
May 18, 2020 | 4.250 | 4.375 | 4.250 | 4.310 | 5,639 | +0.10(+2.38%) |
May 15, 2020 | 4.250 | 4.320 | 4.210 | 4.210 | 22,900 | -0.08(-1.86%) |
May 14, 2020 | 4.270 | 4.370 | 4.230 | 4.290 | 7,168 | -0.11(-2.50%) |
May 13, 2020 | 4.400 | 4.400 | 4.290 | 4.400 | 8,211 | +0.02(+0.46%) |
May 12, 2020 | 4.350 | 4.380 | 4.250 | 4.380 | 30,395 | +0.12(+2.82%) |
May 11, 2020 | 4.400 | 4.430 | 4.252 | 4.260 | 19,660 | -0.09(-2.07%) |
May 08, 2020 | 4.340 | 4.470 | 4.340 | 4.350 | 5,800 | +0.00(+0.00%) |
May 07, 2020 | 4.310 | 4.490 | 4.285 | 4.350 | 16,693 | +0.00(+0.00%) |
May 06, 2020 | 4.280 | 4.450 | 4.140 | 4.350 | 70,080 | +0.12(+2.77%) |
May 05, 2020 | 4.170 | 4.300 | 4.150 | 4.233 | 11,061 | -0.02(-0.54%) |
May 04, 2020 | 4.190 | 4.290 | 4.030 | 4.256 | 3,993 | -0.14(-3.28%) |
May 01, 2020 | 4.510 | 4.510 | 4.310 | 4.400 | 17,900 | -0.23(-4.97%) |
Apr 30, 2020 | 4.791 | 4.816 | 4.600 | 4.630 | 6,318 | -0.27(-5.51%) |
Apr 29, 2020 | 4.250 | 4.900 | 4.250 | 4.900 | 75,092 | +0.90(+22.50%) |
Apr 28, 2020 | 3.830 | 4.130 | 3.820 | 4.000 | 81,716 | +0.41(+11.42%) |
Apr 27, 2020 | 3.560 | 3.710 | 3.500 | 3.590 | 15,766 | +0.03(+0.84%) |
Apr 24, 2020 | 3.360 | 3.660 | 3.360 | 3.560 | 32,500 | +0.20(+5.95%) |
Apr 23, 2020 | 3.970 | 4.050 | 3.150 | 3.360 | 163,039 | -0.64(-16.00%) |
Apr 22, 2020 | 3.950 | 4.055 | 3.910 | 4.000 | 42,449 | +0.08(+1.91%) |
Apr 21, 2020 | 3.853 | 3.990 | 3.850 | 3.925 | 11,127 | -0.06(-1.38%) |
Apr 20, 2020 | 3.900 | 3.990 | 3.897 | 3.980 | 3,359 | -0.01(-0.25%) |
Apr 17, 2020 | 3.910 | 3.990 | 3.820 | 3.990 | 24,900 | +0.17(+4.45%) |
Apr 16, 2020 | 3.980 | 3.980 | 3.810 | 3.820 | 6,496 | -0.15(-3.78%) |
Apr 15, 2020 | 3.880 | 3.980 | 3.810 | 3.970 | 7,568 | +0.02(+0.51%) |
Apr 14, 2020 | 4.000 | 4.030 | 3.900 | 3.950 | 37,623 | -0.09(-2.23%) |
Apr 13, 2020 | 4.390 | 4.390 | 3.820 | 4.040 | 48,884 | -0.36(-8.18%) |
Apr 09, 2020 | 3.180 | 4.420 | 3.010 | 4.400 | 128,100 | +1.38(+45.70%) |
Apr 08, 2020 | 2.850 | 3.070 | 2.770 | 3.020 | 19,205 | +0.17(+5.96%) |
Apr 07, 2020 | 3.070 | 3.070 | 2.760 | 2.850 | 38,460 | -0.10(-3.39%) |
Apr 06, 2020 | 2.960 | 3.150 | 2.900 | 2.950 | 4,786 | +0.14(+4.98%) |
Apr 03, 2020 | 2.850 | 2.850 | 2.610 | 2.810 | 7,000 | -0.28(-9.06%) |
Apr 02, 2020 | 3.120 | 3.120 | 2.870 | 3.090 | 4,953 | -0.04(-1.28%) |
Apr 01, 2020 | 3.050 | 3.161 | 2.820 | 3.130 | 3,642 | +0.22(+7.56%) |
Mar 31, 2020 | 2.880 | 2.940 | 2.790 | 2.910 | 6,396 | +0.12(+4.30%) |
Mar 30, 2020 | 2.710 | 2.960 | 2.590 | 2.790 | 14,527 | +0.02(+0.71%) |
Mar 27, 2020 | 2.930 | 3.070 | 2.710 | 2.770 | 43,800 | +0.00(+0.01%) |
Mar 26, 2020 | 2.730 | 3.230 | 2.637 | 2.770 | 113,428 | +0.18(+6.95%) |
Mar 25, 2020 | 2.785 | 2.859 | 2.560 | 2.590 | 77,926 | -0.01(-0.38%) |
Mar 24, 2020 | 2.770 | 2.900 | 2.550 | 2.600 | 29,438 | -0.10(-3.70%) |
Mar 23, 2020 | 2.870 | 2.870 | 2.510 | 2.700 | 34,634 | -0.05(-1.82%) |
Mar 20, 2020 | 2.870 | 3.545 | 2.750 | 2.750 | 14,800 | -0.13(-4.51%) |
Mar 19, 2020 | 3.060 | 3.770 | 2.870 | 2.880 | 69,497 | -0.47(-13.90%) |
Mar 18, 2020 | 3.160 | 3.424 | 2.950 | 3.345 | 66,513 | +0.20(+6.19%) |
Mar 17, 2020 | 3.732 | 3.732 | 2.700 | 3.150 | 107,203 | -0.38(-10.76%) |
Mar 16, 2020 | 3.780 | 4.000 | 3.510 | 3.530 | 23,458 | -0.56(-13.69%) |
Mar 13, 2020 | 4.615 | 4.615 | 3.795 | 4.090 | 41,900 | -0.03(-0.73%) |
Mar 12, 2020 | 4.490 | 4.535 | 3.560 | 4.120 | 27,223 | -0.24(-5.50%) |
Mar 11, 2020 | 4.390 | 4.900 | 4.200 | 4.360 | 17,729 | -0.29(-6.24%) |
Mar 10, 2020 | 4.250 | 4.700 | 4.250 | 4.650 | 36,831 | +0.44(+10.45%) |
Mar 09, 2020 | 4.320 | 4.640 | 4.150 | 4.210 | 13,253 | -0.17(-3.88%) |
Mar 06, 2020 | 4.250 | 4.670 | 4.020 | 4.380 | 32,400 | +0.10(+2.34%) |
Mar 05, 2020 | 4.269 | 4.297 | 4.100 | 4.280 | 22,253 | -0.03(-0.70%) |
Mar 04, 2020 | 4.300 | 4.380 | 4.080 | 4.310 | 20,846 | -0.06(-1.26%) |
Mar 03, 2020 | 4.600 | 4.600 | 4.270 | 4.365 | 31,466 | -0.17(-3.64%) |