Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.988 | 4.077 | 3.925 | 4.051 | 56,015 | +0.04(+0.89%) |
May 28, 2020 | 4.051 | 4.078 | 3.966 | 4.015 | 110,933 | +0.01(+0.22%) |
May 27, 2020 | 3.988 | 4.015 | 3.943 | 4.006 | 108,282 | +0.06(+1.59%) |
May 26, 2020 | 4.033 | 4.033 | 3.916 | 3.943 | 92,944 | +0.06(+1.62%) |
May 22, 2020 | 3.934 | 3.934 | 3.803 | 3.880 | 79,224 | +0.00(+0.00%) |
May 21, 2020 | 3.934 | 3.934 | 3.827 | 3.880 | 36,383 | -0.01(-0.23%) |
May 20, 2020 | 3.916 | 4.033 | 3.850 | 3.889 | 133,339 | +0.11(+2.84%) |
May 19, 2020 | 3.701 | 3.827 | 3.701 | 3.782 | 123,754 | +0.05(+1.44%) |
May 18, 2020 | 3.665 | 3.755 | 3.665 | 3.728 | 265,858 | +0.18(+5.05%) |
May 15, 2020 | 3.441 | 3.576 | 3.441 | 3.549 | 266,015 | +0.07(+2.06%) |
May 14, 2020 | 3.415 | 3.477 | 3.292 | 3.477 | 385,527 | +0.05(+1.55%) |
May 13, 2020 | 3.654 | 3.654 | 3.398 | 3.424 | 122,138 | -0.19(-5.37%) |
May 12, 2020 | 3.663 | 3.715 | 3.618 | 3.618 | 74,915 | -0.01(-0.24%) |
May 11, 2020 | 3.636 | 3.654 | 3.579 | 3.627 | 127,988 | +0.01(+0.24%) |
May 08, 2020 | 3.530 | 3.663 | 3.530 | 3.618 | 367,802 | +0.04(+0.99%) |
May 07, 2020 | 3.760 | 3.874 | 3.548 | 3.583 | 203,602 | -0.10(-2.64%) |
May 06, 2020 | 3.804 | 3.820 | 3.671 | 3.680 | 83,810 | -0.05(-1.42%) |
May 05, 2020 | 3.857 | 3.867 | 3.707 | 3.733 | 129,045 | +0.06(+1.68%) |
May 04, 2020 | 3.530 | 3.671 | 3.530 | 3.671 | 89,820 | +0.06(+1.71%) |
May 01, 2020 | 3.610 | 3.645 | 3.548 | 3.610 | 173,250 | -0.11(-2.85%) |
Apr 30, 2020 | 3.777 | 3.857 | 3.685 | 3.715 | 293,291 | -0.01(-0.24%) |
Apr 29, 2020 | 3.565 | 3.760 | 3.565 | 3.724 | 276,508 | +0.28(+8.21%) |
Apr 28, 2020 | 3.451 | 3.513 | 3.362 | 3.442 | 203,434 | +0.08(+2.36%) |
Apr 27, 2020 | 3.415 | 3.415 | 3.301 | 3.362 | 131,226 | -0.05(-1.55%) |
Apr 24, 2020 | 3.433 | 3.464 | 3.354 | 3.415 | 133,138 | +0.07(+2.11%) |
Apr 23, 2020 | 3.239 | 3.371 | 3.239 | 3.345 | 138,793 | +0.17(+5.28%) |
Apr 22, 2020 | 3.133 | 3.195 | 3.071 | 3.177 | 144,439 | +0.13(+4.35%) |
Apr 21, 2020 | 2.957 | 3.062 | 2.939 | 3.045 | 464,810 | +0.06(+2.07%) |
Apr 20, 2020 | 2.912 | 3.142 | 2.834 | 2.983 | 296,219 | -0.05(-1.74%) |
Apr 17, 2020 | 2.965 | 3.089 | 2.965 | 3.036 | 618,555 | +0.09(+2.99%) |
Apr 16, 2020 | 3.071 | 3.089 | 2.921 | 2.948 | 274,239 | -0.15(-4.84%) |
Apr 15, 2020 | 3.195 | 3.274 | 3.071 | 3.098 | 316,790 | -0.10(-3.04%) |
Apr 14, 2020 | 2.983 | 3.195 | 2.983 | 3.195 | 201,549 | +0.21(+7.10%) |
Apr 13, 2020 | 3.239 | 3.292 | 2.957 | 2.983 | 368,496 | -0.11(-3.43%) |
Apr 09, 2020 | 3.177 | 3.398 | 3.054 | 3.089 | 290,865 | -0.06(-1.96%) |
Apr 08, 2020 | 3.080 | 3.151 | 3.036 | 3.151 | 226,559 | +0.11(+3.48%) |
Apr 07, 2020 | 3.045 | 3.168 | 2.974 | 3.045 | 379,577 | +0.13(+4.55%) |
Apr 06, 2020 | 2.957 | 2.957 | 2.815 | 2.912 | 301,045 | +0.06(+2.17%) |
Apr 03, 2020 | 2.974 | 2.981 | 2.701 | 2.851 | 345,027 | -0.01(-0.31%) |
Apr 02, 2020 | 2.762 | 3.027 | 2.757 | 2.859 | 516,614 | +0.15(+5.54%) |
Apr 01, 2020 | 2.930 | 2.930 | 2.692 | 2.709 | 295,015 | -0.36(-11.78%) |
Mar 31, 2020 | 2.859 | 3.080 | 2.842 | 3.071 | 207,795 | +0.29(+10.48%) |
Mar 30, 2020 | 2.736 | 2.815 | 2.559 | 2.780 | 178,973 | -0.06(-2.17%) |
Mar 27, 2020 | 2.868 | 2.886 | 2.762 | 2.842 | 244,068 | -0.11(-3.59%) |
Mar 26, 2020 | 2.815 | 3.080 | 2.806 | 2.948 | 329,484 | +0.17(+6.03%) |
Mar 25, 2020 | 2.542 | 2.895 | 2.542 | 2.780 | 437,332 | +0.33(+13.31%) |
Mar 24, 2020 | 2.603 | 2.648 | 2.427 | 2.453 | 1,316,913 | +0.08(+3.35%) |
Mar 23, 2020 | 2.462 | 2.692 | 2.365 | 2.374 | 560,318 | -0.36(-13.23%) |
Mar 20, 2020 | 2.648 | 3.115 | 2.595 | 2.736 | 550,456 | +0.15(+5.80%) |
Mar 19, 2020 | 2.436 | 2.806 | 2.383 | 2.586 | 566,067 | +0.27(+11.83%) |
Mar 18, 2020 | 2.436 | 2.480 | 1.836 | 2.312 | 506,839 | -0.34(-12.67%) |
Mar 17, 2020 | 2.886 | 2.938 | 2.648 | 2.648 | 203,521 | -0.26(-8.81%) |
Mar 16, 2020 | 3.054 | 3.089 | 2.877 | 2.904 | 167,300 | -0.41(-12.50%) |
Mar 13, 2020 | 3.159 | 3.433 | 3.064 | 3.318 | 420,944 | +0.39(+13.25%) |
Mar 12, 2020 | 3.477 | 3.477 | 2.888 | 2.930 | 292,279 | -0.80(-21.51%) |
Mar 11, 2020 | 3.883 | 3.910 | 3.645 | 3.733 | 626,949 | -0.26(-6.62%) |
Mar 10, 2020 | 3.971 | 4.033 | 3.539 | 3.998 | 727,693 | +0.43(+12.13%) |
Mar 09, 2020 | 4.792 | 4.792 | 3.557 | 3.565 | 359,020 | -1.42(-28.50%) |
Mar 06, 2020 | 5.110 | 5.110 | 4.903 | 4.986 | 438,507 | -0.24(-4.56%) |
Mar 05, 2020 | 5.331 | 5.331 | 5.163 | 5.225 | 135,341 | -0.14(-2.63%) |
Mar 04, 2020 | 5.410 | 5.419 | 5.313 | 5.366 | 112,773 | +0.08(+1.50%) |
Mar 03, 2020 | 5.454 | 5.516 | 5.207 | 5.286 | 241,874 | -0.10(-1.80%) |