Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.450 | 4.520 | 4.265 | 4.440 | 6,508,600 | -0.02(-0.45%) |
May 28, 2020 | 4.640 | 4.680 | 4.410 | 4.460 | 1,846,660 | -0.12(-2.62%) |
May 27, 2020 | 4.600 | 4.650 | 4.320 | 4.580 | 2,761,951 | -0.01(-0.22%) |
May 26, 2020 | 4.800 | 4.830 | 4.540 | 4.590 | 2,826,068 | -0.07(-1.50%) |
May 22, 2020 | 4.740 | 4.780 | 4.500 | 4.660 | 11,744,300 | +0.11(+2.42%) |
May 21, 2020 | 4.610 | 4.950 | 4.460 | 4.550 | 13,234,189 | +0.16(+3.64%) |
May 20, 2020 | 4.680 | 4.710 | 4.320 | 4.390 | 2,490,573 | +0.01(+0.23%) |
May 19, 2020 | 4.600 | 4.660 | 4.370 | 4.380 | 2,299,369 | -0.04(-0.90%) |
May 18, 2020 | 4.400 | 4.480 | 4.331 | 4.420 | 1,519,757 | +0.14(+3.27%) |
May 15, 2020 | 4.430 | 4.440 | 4.240 | 4.280 | 1,394,000 | -0.11(-2.51%) |
May 14, 2020 | 4.290 | 4.470 | 4.260 | 4.390 | 1,598,473 | -0.05(-1.13%) |
May 13, 2020 | 4.810 | 4.830 | 4.320 | 4.440 | 2,606,589 | -0.33(-6.92%) |
May 12, 2020 | 4.930 | 5.165 | 4.770 | 4.770 | 2,416,810 | -0.07(-1.45%) |
May 11, 2020 | 4.350 | 4.995 | 4.350 | 4.840 | 2,130,150 | +0.46(+10.50%) |
May 08, 2020 | 4.450 | 4.510 | 4.290 | 4.380 | 1,093,700 | -0.10(-2.23%) |
May 07, 2020 | 4.350 | 4.555 | 4.310 | 4.480 | 1,992,323 | +0.13(+2.99%) |
May 06, 2020 | 4.400 | 4.490 | 4.260 | 4.350 | 754,326 | -0.05(-1.14%) |
May 05, 2020 | 4.250 | 4.420 | 4.150 | 4.400 | 1,323,431 | +0.23(+5.52%) |
May 04, 2020 | 3.960 | 4.170 | 3.950 | 4.170 | 2,748,513 | +0.19(+4.77%) |
May 01, 2020 | 4.160 | 4.220 | 3.855 | 3.980 | 1,435,800 | -0.32(-7.44%) |
Apr 30, 2020 | 4.280 | 4.400 | 4.170 | 4.300 | 1,162,814 | -0.08(-1.83%) |
Apr 29, 2020 | 4.540 | 4.540 | 4.310 | 4.380 | 1,149,609 | +0.04(+0.92%) |
Apr 28, 2020 | 4.750 | 4.770 | 4.330 | 4.340 | 1,478,655 | -0.30(-6.47%) |
Apr 27, 2020 | 4.550 | 4.750 | 4.550 | 4.640 | 1,142,743 | +0.08(+1.75%) |
Apr 24, 2020 | 4.380 | 4.621 | 4.310 | 4.560 | 976,300 | +0.18(+4.11%) |
Apr 23, 2020 | 4.240 | 4.480 | 4.220 | 4.380 | 639,940 | +0.10(+2.34%) |
Apr 22, 2020 | 4.450 | 4.480 | 4.260 | 4.280 | 767,924 | -0.12(-2.73%) |
Apr 21, 2020 | 4.420 | 4.580 | 4.360 | 4.400 | 1,045,431 | -0.12(-2.65%) |
Apr 20, 2020 | 4.350 | 4.590 | 4.330 | 4.520 | 1,433,379 | +0.12(+2.73%) |
Apr 17, 2020 | 4.470 | 4.470 | 4.220 | 4.400 | 1,278,100 | +0.14(+3.29%) |
Apr 16, 2020 | 4.350 | 4.380 | 4.165 | 4.260 | 1,354,767 | -0.10(-2.29%) |
Apr 15, 2020 | 4.320 | 4.450 | 4.130 | 4.360 | 1,175,775 | -0.08(-1.80%) |
Apr 14, 2020 | 4.330 | 4.505 | 4.210 | 4.440 | 1,208,158 | +0.23(+5.46%) |
Apr 13, 2020 | 4.360 | 4.390 | 4.090 | 4.210 | 1,111,211 | -0.11(-2.55%) |
Apr 09, 2020 | 4.100 | 4.380 | 3.990 | 4.320 | 2,385,600 | +0.38(+9.64%) |
Apr 08, 2020 | 3.740 | 4.050 | 3.740 | 3.940 | 1,245,295 | +0.21(+5.63%) |
Apr 07, 2020 | 4.010 | 4.050 | 3.720 | 3.730 | 1,435,416 | -0.16(-4.11%) |
Apr 06, 2020 | 3.860 | 3.980 | 3.810 | 3.890 | 941,379 | +0.19(+5.14%) |
Apr 03, 2020 | 3.790 | 3.890 | 3.630 | 3.700 | 882,500 | -0.16(-4.15%) |
Apr 02, 2020 | 4.020 | 4.100 | 3.590 | 3.860 | 1,295,150 | -0.21(-5.16%) |
Apr 01, 2020 | 4.040 | 4.250 | 3.880 | 4.070 | 1,887,912 | -0.12(-2.86%) |
Mar 31, 2020 | 4.360 | 4.400 | 4.020 | 4.190 | 2,763,459 | -0.23(-5.20%) |
Mar 30, 2020 | 4.140 | 4.420 | 3.980 | 4.420 | 1,509,692 | +0.43(+10.78%) |
Mar 27, 2020 | 3.870 | 4.100 | 3.750 | 3.990 | 2,599,300 | -0.07(-1.72%) |
Mar 26, 2020 | 3.940 | 4.180 | 3.900 | 4.060 | 2,568,702 | +0.17(+4.37%) |
Mar 25, 2020 | 3.700 | 4.000 | 3.620 | 3.890 | 1,391,145 | +0.16(+4.29%) |
Mar 24, 2020 | 3.600 | 3.850 | 3.410 | 3.730 | 3,154,989 | +0.37(+11.01%) |
Mar 23, 2020 | 3.040 | 3.440 | 3.030 | 3.360 | 2,664,068 | +0.35(+11.63%) |
Mar 20, 2020 | 3.010 | 3.250 | 2.740 | 3.010 | 4,119,700 | +0.00(+0.00%) |
Mar 19, 2020 | 2.440 | 3.010 | 2.440 | 3.010 | 2,500,695 | +0.57(+23.36%) |
Mar 18, 2020 | 2.500 | 2.790 | 2.370 | 2.440 | 2,593,491 | -0.23(-8.61%) |
Mar 17, 2020 | 2.710 | 2.890 | 2.350 | 2.670 | 2,605,366 | +0.06(+2.30%) |
Mar 16, 2020 | 2.730 | 2.915 | 2.300 | 2.610 | 3,988,336 | -0.59(-18.44%) |
Mar 13, 2020 | 3.240 | 3.310 | 2.850 | 3.200 | 2,534,200 | +0.15(+4.92%) |
Mar 12, 2020 | 3.300 | 3.340 | 2.960 | 3.050 | 4,289,492 | -0.43(-12.36%) |
Mar 11, 2020 | 3.800 | 4.020 | 3.360 | 3.480 | 3,113,841 | -0.44(-11.22%) |
Mar 10, 2020 | 4.300 | 4.320 | 3.720 | 3.920 | 3,331,503 | -0.24(-5.77%) |
Mar 09, 2020 | 4.300 | 4.450 | 4.120 | 4.160 | 2,302,725 | -0.43(-9.37%) |
Mar 06, 2020 | 4.610 | 5.310 | 4.470 | 4.590 | 2,722,600 | -0.06(-1.29%) |
Mar 05, 2020 | 5.040 | 5.170 | 4.610 | 4.650 | 2,390,258 | -0.51(-9.88%) |
Mar 04, 2020 | 4.860 | 5.210 | 4.800 | 5.160 | 2,181,981 | +0.37(+7.72%) |
Mar 03, 2020 | 4.850 | 4.950 | 4.645 | 4.790 | 3,650,736 | -0.06(-1.24%) |