Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.960 | 3.985 | 3.870 | 3.900 | 1,239,600 | +0.04(+1.04%) |
May 28, 2020 | 4.150 | 4.260 | 3.840 | 3.860 | 1,497,878 | -0.21(-5.16%) |
May 27, 2020 | 3.770 | 4.100 | 3.750 | 4.070 | 1,528,531 | +0.23(+5.99%) |
May 26, 2020 | 4.000 | 4.050 | 3.830 | 3.840 | 1,186,661 | -0.19(-4.71%) |
May 22, 2020 | 4.170 | 4.220 | 4.010 | 4.030 | 881,700 | -0.07(-1.71%) |
May 21, 2020 | 4.240 | 4.294 | 4.010 | 4.100 | 1,332,161 | -0.28(-6.39%) |
May 20, 2020 | 4.470 | 4.557 | 4.290 | 4.380 | 1,258,357 | +0.01(+0.23%) |
May 19, 2020 | 4.260 | 4.500 | 4.210 | 4.370 | 1,296,854 | +0.16(+3.80%) |
May 18, 2020 | 4.330 | 4.370 | 4.110 | 4.210 | 1,275,089 | +0.02(+0.48%) |
May 15, 2020 | 3.850 | 4.190 | 3.780 | 4.190 | 1,826,200 | +0.46(+12.33%) |
May 14, 2020 | 3.700 | 3.850 | 3.660 | 3.730 | 1,149,657 | -0.03(-0.80%) |
May 13, 2020 | 3.760 | 3.850 | 3.620 | 3.760 | 980,992 | +0.05(+1.35%) |
May 12, 2020 | 3.960 | 4.020 | 3.710 | 3.710 | 973,043 | -0.18(-4.63%) |
May 11, 2020 | 4.050 | 4.120 | 3.840 | 3.890 | 1,140,896 | -0.16(-3.95%) |
May 08, 2020 | 3.950 | 4.090 | 3.930 | 4.050 | 1,178,200 | +0.15(+3.85%) |
May 07, 2020 | 3.810 | 4.050 | 3.760 | 3.900 | 1,335,803 | +0.09(+2.36%) |
May 06, 2020 | 3.910 | 3.950 | 3.670 | 3.810 | 1,564,097 | -0.37(-8.85%) |
May 05, 2020 | 4.200 | 4.260 | 4.070 | 4.180 | 896,954 | +0.01(+0.24%) |
May 04, 2020 | 4.250 | 4.250 | 4.080 | 4.170 | 907,703 | -0.04(-0.95%) |
May 01, 2020 | 3.950 | 4.250 | 3.950 | 4.210 | 1,026,500 | +0.08(+1.94%) |
Apr 30, 2020 | 4.290 | 4.450 | 4.110 | 4.130 | 1,219,431 | -0.25(-5.71%) |
Apr 29, 2020 | 4.100 | 4.400 | 4.070 | 4.380 | 1,474,387 | +0.31(+7.62%) |
Apr 28, 2020 | 3.840 | 4.115 | 3.810 | 4.070 | 953,631 | +0.19(+4.90%) |
Apr 27, 2020 | 3.880 | 3.950 | 3.710 | 3.880 | 1,002,798 | -0.09(-2.27%) |
Apr 24, 2020 | 4.120 | 4.140 | 3.780 | 3.970 | 1,086,200 | -0.07(-1.73%) |
Apr 23, 2020 | 3.940 | 4.270 | 3.910 | 4.040 | 1,600,297 | +0.16(+4.12%) |
Apr 22, 2020 | 3.850 | 3.880 | 3.660 | 3.880 | 1,471,655 | +0.23(+6.30%) |
Apr 21, 2020 | 3.590 | 3.750 | 3.470 | 3.650 | 1,027,926 | -0.13(-3.44%) |
Apr 20, 2020 | 3.560 | 3.820 | 3.520 | 3.780 | 1,024,791 | +0.18(+5.00%) |
Apr 17, 2020 | 3.700 | 3.850 | 3.570 | 3.600 | 1,422,500 | -0.30(-7.69%) |
Apr 16, 2020 | 3.980 | 4.060 | 3.730 | 3.900 | 1,193,239 | -0.04(-1.02%) |
Apr 15, 2020 | 3.760 | 4.080 | 3.750 | 3.940 | 1,216,361 | -0.11(-2.72%) |
Apr 14, 2020 | 4.150 | 4.365 | 3.885 | 4.050 | 2,330,976 | +0.17(+4.38%) |
Apr 13, 2020 | 3.510 | 3.920 | 3.330 | 3.880 | 1,578,419 | +0.34(+9.60%) |
Apr 09, 2020 | 3.450 | 3.610 | 3.340 | 3.540 | 2,004,200 | +0.25(+7.60%) |
Apr 08, 2020 | 3.300 | 3.450 | 3.252 | 3.290 | 697,865 | +0.00(+0.00%) |
Apr 07, 2020 | 3.390 | 3.430 | 3.190 | 3.290 | 1,238,423 | +0.03(+0.92%) |
Apr 06, 2020 | 3.180 | 3.495 | 3.110 | 3.260 | 1,887,312 | +0.18(+5.84%) |
Apr 03, 2020 | 2.880 | 3.150 | 2.850 | 3.080 | 1,920,400 | +0.24(+8.45%) |
Apr 02, 2020 | 2.870 | 3.110 | 2.790 | 2.840 | 1,772,818 | +0.00(+0.00%) |
Apr 01, 2020 | 2.690 | 2.970 | 2.600 | 2.840 | 1,111,530 | +0.09(+3.27%) |
Mar 31, 2020 | 2.700 | 2.870 | 2.560 | 2.750 | 1,498,423 | -0.01(-0.36%) |
Mar 30, 2020 | 2.770 | 2.930 | 2.630 | 2.760 | 974,378 | +0.05(+1.85%) |
Mar 27, 2020 | 2.940 | 3.010 | 2.700 | 2.710 | 1,144,800 | -0.29(-9.67%) |
Mar 26, 2020 | 3.060 | 3.260 | 2.870 | 3.000 | 1,904,176 | +0.09(+3.09%) |
Mar 25, 2020 | 2.920 | 3.090 | 2.760 | 2.910 | 2,289,990 | +0.08(+2.83%) |
Mar 24, 2020 | 2.920 | 2.930 | 2.730 | 2.830 | 2,790,338 | +0.29(+11.42%) |
Mar 23, 2020 | 2.580 | 2.610 | 2.300 | 2.540 | 1,652,086 | +0.18(+7.63%) |
Mar 20, 2020 | 2.760 | 2.830 | 2.350 | 2.360 | 2,417,700 | -0.31(-11.61%) |
Mar 19, 2020 | 2.610 | 3.005 | 2.350 | 2.670 | 1,963,248 | +0.17(+6.80%) |
Mar 18, 2020 | 3.000 | 3.010 | 2.490 | 2.500 | 1,778,984 | -0.55(-18.03%) |
Mar 17, 2020 | 2.570 | 3.150 | 2.570 | 3.050 | 2,691,925 | +0.39(+14.66%) |
Mar 16, 2020 | 2.200 | 2.720 | 2.020 | 2.660 | 2,322,148 | +0.06(+2.31%) |
Mar 13, 2020 | 3.040 | 3.090 | 2.500 | 2.600 | 1,587,100 | -0.12(-4.41%) |
Mar 12, 2020 | 2.920 | 3.180 | 2.710 | 2.720 | 1,414,970 | -0.60(-18.07%) |
Mar 11, 2020 | 3.830 | 3.840 | 3.310 | 3.320 | 1,165,081 | -0.55(-14.21%) |
Mar 10, 2020 | 4.000 | 4.000 | 3.650 | 3.870 | 769,168 | +0.03(+0.78%) |
Mar 09, 2020 | 3.800 | 4.360 | 3.790 | 3.840 | 1,197,297 | -0.62(-13.90%) |
Mar 06, 2020 | 4.720 | 4.720 | 4.315 | 4.460 | 1,251,800 | -0.16(-3.46%) |
Mar 05, 2020 | 4.700 | 4.730 | 4.430 | 4.620 | 849,878 | +0.02(+0.43%) |
Mar 04, 2020 | 4.820 | 4.840 | 4.450 | 4.600 | 729,626 | -0.06(-1.29%) |
Mar 03, 2020 | 4.360 | 4.990 | 4.180 | 4.660 | 1,754,403 | +0.35(+8.12%) |