Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.300 | 4.450 | 4.220 | 4.420 | 2,775,000 | +0.23(+5.49%) |
May 28, 2020 | 4.300 | 4.360 | 4.160 | 4.190 | 1,771,504 | +0.04(+0.96%) |
May 27, 2020 | 3.910 | 4.190 | 3.850 | 4.150 | 2,589,825 | +0.18(+4.53%) |
May 26, 2020 | 4.250 | 4.280 | 3.940 | 3.970 | 2,817,859 | -0.16(-3.87%) |
May 22, 2020 | 4.250 | 4.350 | 4.105 | 4.130 | 2,473,100 | -0.05(-1.20%) |
May 21, 2020 | 4.240 | 4.260 | 4.040 | 4.180 | 2,335,705 | -0.17(-3.91%) |
May 20, 2020 | 4.320 | 4.460 | 4.150 | 4.350 | 2,996,009 | +0.12(+2.84%) |
May 19, 2020 | 4.550 | 4.610 | 4.040 | 4.230 | 7,002,929 | -0.22(-4.94%) |
May 18, 2020 | 4.840 | 4.950 | 4.360 | 4.450 | 4,603,571 | -0.08(-1.77%) |
May 15, 2020 | 4.310 | 4.545 | 4.260 | 4.530 | 4,629,600 | +0.41(+9.95%) |
May 14, 2020 | 3.860 | 4.140 | 3.790 | 4.120 | 2,816,856 | +0.26(+6.74%) |
May 13, 2020 | 4.050 | 4.080 | 3.740 | 3.860 | 1,675,431 | -0.04(-1.03%) |
May 12, 2020 | 4.080 | 4.160 | 3.880 | 3.900 | 2,199,602 | -0.10(-2.50%) |
May 11, 2020 | 4.170 | 4.240 | 3.960 | 4.000 | 2,183,843 | -0.17(-4.08%) |
May 08, 2020 | 4.100 | 4.320 | 4.090 | 4.170 | 2,164,700 | +0.13(+3.22%) |
May 07, 2020 | 3.880 | 4.090 | 3.805 | 4.040 | 2,027,640 | +0.21(+5.48%) |
May 06, 2020 | 3.850 | 3.890 | 3.700 | 3.830 | 1,456,081 | -0.05(-1.29%) |
May 05, 2020 | 3.960 | 3.960 | 3.780 | 3.880 | 1,492,530 | -0.04(-1.02%) |
May 04, 2020 | 4.040 | 4.040 | 3.860 | 3.920 | 2,332,581 | -0.02(-0.51%) |
May 01, 2020 | 3.720 | 3.940 | 3.650 | 3.940 | 2,251,300 | +0.21(+5.63%) |
Apr 30, 2020 | 4.110 | 4.110 | 3.730 | 3.730 | 2,299,614 | -0.35(-8.58%) |
Apr 29, 2020 | 4.050 | 4.170 | 3.900 | 4.080 | 3,582,403 | +0.11(+2.77%) |
Apr 28, 2020 | 3.700 | 4.040 | 3.610 | 3.970 | 3,913,097 | +0.34(+9.37%) |
Apr 27, 2020 | 3.660 | 3.660 | 3.415 | 3.630 | 3,664,326 | -0.06(-1.63%) |
Apr 24, 2020 | 3.780 | 3.820 | 3.550 | 3.690 | 1,579,100 | +0.03(+0.82%) |
Apr 23, 2020 | 3.690 | 3.940 | 3.580 | 3.660 | 2,129,393 | +0.18(+5.17%) |
Apr 22, 2020 | 3.610 | 3.650 | 3.430 | 3.480 | 2,144,452 | +0.12(+3.57%) |
Apr 21, 2020 | 3.350 | 3.490 | 3.280 | 3.360 | 1,947,998 | -0.10(-2.89%) |
Apr 20, 2020 | 3.280 | 3.650 | 3.170 | 3.460 | 3,816,182 | +0.11(+3.28%) |
Apr 17, 2020 | 3.510 | 3.580 | 3.330 | 3.350 | 4,073,300 | -0.28(-7.71%) |
Apr 16, 2020 | 3.780 | 3.820 | 3.500 | 3.630 | 2,218,492 | -0.06(-1.63%) |
Apr 15, 2020 | 3.750 | 3.930 | 3.520 | 3.690 | 1,754,197 | -0.24(-6.11%) |
Apr 14, 2020 | 4.240 | 4.560 | 3.790 | 3.930 | 3,726,737 | -0.15(-3.68%) |
Apr 13, 2020 | 3.930 | 4.150 | 3.600 | 4.080 | 2,326,001 | +0.22(+5.70%) |
Apr 09, 2020 | 3.510 | 3.900 | 3.460 | 3.860 | 2,044,100 | +0.48(+14.20%) |
Apr 08, 2020 | 3.450 | 3.520 | 3.300 | 3.380 | 1,283,081 | -0.07(-2.03%) |
Apr 07, 2020 | 3.700 | 3.700 | 3.390 | 3.450 | 1,722,373 | -0.06(-1.71%) |
Apr 06, 2020 | 3.480 | 3.630 | 3.370 | 3.510 | 2,010,639 | +0.27(+8.33%) |
Apr 03, 2020 | 3.310 | 3.490 | 3.230 | 3.240 | 1,059,900 | -0.11(-3.28%) |
Apr 02, 2020 | 3.500 | 3.660 | 3.350 | 3.350 | 2,027,478 | +0.11(+3.40%) |
Apr 01, 2020 | 3.230 | 3.375 | 3.110 | 3.240 | 1,736,815 | -0.03(-0.92%) |
Mar 31, 2020 | 3.120 | 3.550 | 3.120 | 3.270 | 1,379,133 | -0.08(-2.39%) |
Mar 30, 2020 | 3.600 | 3.780 | 3.200 | 3.350 | 2,717,564 | -0.27(-7.46%) |
Mar 27, 2020 | 3.970 | 4.010 | 3.540 | 3.620 | 2,117,400 | -0.42(-10.40%) |
Mar 26, 2020 | 4.200 | 4.640 | 3.880 | 4.040 | 3,951,598 | -0.14(-3.35%) |
Mar 25, 2020 | 3.990 | 4.440 | 3.830 | 4.180 | 4,152,853 | +0.25(+6.36%) |
Mar 24, 2020 | 4.110 | 4.110 | 3.520 | 3.930 | 5,879,634 | +0.69(+21.30%) |
Mar 23, 2020 | 3.240 | 3.440 | 2.860 | 3.240 | 6,589,828 | +0.81(+33.33%) |
Mar 20, 2020 | 3.000 | 3.095 | 2.430 | 2.430 | 3,827,900 | -0.38(-13.52%) |
Mar 19, 2020 | 2.690 | 3.170 | 2.360 | 2.810 | 3,038,026 | +0.28(+11.07%) |
Mar 18, 2020 | 2.680 | 3.300 | 2.510 | 2.530 | 3,323,055 | -0.35(-12.15%) |
Mar 17, 2020 | 2.110 | 2.880 | 2.080 | 2.880 | 3,189,271 | +0.78(+37.14%) |
Mar 16, 2020 | 1.780 | 2.230 | 1.500 | 2.100 | 3,374,362 | +0.07(+3.45%) |
Mar 13, 2020 | 2.380 | 2.530 | 2.030 | 2.030 | 2,464,300 | -0.36(-15.06%) |
Mar 12, 2020 | 2.500 | 2.820 | 2.170 | 2.390 | 1,830,461 | -0.47(-16.43%) |
Mar 11, 2020 | 3.100 | 3.160 | 2.830 | 2.860 | 1,265,260 | -0.28(-8.92%) |
Mar 10, 2020 | 3.130 | 3.210 | 2.950 | 3.140 | 1,049,902 | +0.09(+2.95%) |
Mar 09, 2020 | 3.290 | 3.300 | 2.990 | 3.050 | 1,045,775 | -0.37(-10.82%) |
Mar 06, 2020 | 3.600 | 3.600 | 3.290 | 3.420 | 1,107,100 | -0.14(-3.93%) |
Mar 05, 2020 | 3.500 | 3.580 | 3.390 | 3.560 | 1,028,076 | +0.12(+3.49%) |
Mar 04, 2020 | 3.600 | 3.600 | 3.340 | 3.440 | 1,097,839 | -0.06(-1.71%) |
Mar 03, 2020 | 3.530 | 3.690 | 3.370 | 3.500 | 1,946,068 | +0.08(+2.34%) |