Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.740 | 4.895 | 4.660 | 4.870 | 1,384,700 | +0.03(+0.62%) |
May 28, 2020 | 4.870 | 5.020 | 4.790 | 4.840 | 1,170,158 | -0.11(-2.22%) |
May 27, 2020 | 5.050 | 5.130 | 4.705 | 4.950 | 2,325,451 | -0.02(-0.40%) |
May 26, 2020 | 4.900 | 5.000 | 4.790 | 4.970 | 2,635,472 | +0.28(+5.97%) |
May 22, 2020 | 4.510 | 4.840 | 4.420 | 4.690 | 1,966,100 | +0.16(+3.53%) |
May 21, 2020 | 4.500 | 4.660 | 4.330 | 4.530 | 1,605,818 | -0.04(-0.88%) |
May 20, 2020 | 4.610 | 4.660 | 4.520 | 4.570 | 1,202,748 | +0.04(+0.88%) |
May 19, 2020 | 4.400 | 4.640 | 4.390 | 4.530 | 2,008,433 | +0.15(+3.42%) |
May 18, 2020 | 4.320 | 4.590 | 4.310 | 4.380 | 2,499,608 | +0.26(+6.31%) |
May 15, 2020 | 4.100 | 4.240 | 4.050 | 4.120 | 1,227,500 | +0.02(+0.49%) |
May 14, 2020 | 4.290 | 4.290 | 4.070 | 4.100 | 1,871,016 | -0.26(-5.96%) |
May 13, 2020 | 4.310 | 4.440 | 4.050 | 4.360 | 2,178,485 | +0.09(+2.11%) |
May 12, 2020 | 4.650 | 4.650 | 4.200 | 4.270 | 3,932,028 | -0.29(-6.36%) |
May 11, 2020 | 3.910 | 4.740 | 3.900 | 4.560 | 12,210,453 | +1.01(+28.45%) |
May 08, 2020 | 3.640 | 3.640 | 3.460 | 3.550 | 1,416,800 | +0.00(+0.00%) |
May 07, 2020 | 3.450 | 3.605 | 3.439 | 3.550 | 1,289,055 | +0.16(+4.72%) |
May 06, 2020 | 3.560 | 3.630 | 3.370 | 3.390 | 950,581 | -0.18(-5.04%) |
May 05, 2020 | 3.480 | 3.650 | 3.480 | 3.570 | 972,594 | +0.18(+5.31%) |
May 04, 2020 | 3.320 | 3.455 | 3.240 | 3.390 | 779,079 | +0.05(+1.50%) |
May 01, 2020 | 3.490 | 3.570 | 3.270 | 3.340 | 1,207,700 | -0.29(-7.99%) |
Apr 30, 2020 | 3.780 | 3.810 | 3.550 | 3.630 | 988,764 | -0.24(-6.20%) |
Apr 29, 2020 | 3.740 | 4.025 | 3.670 | 3.870 | 2,111,010 | +0.24(+6.61%) |
Apr 28, 2020 | 3.600 | 3.730 | 3.450 | 3.630 | 1,251,559 | +0.10(+2.83%) |
Apr 27, 2020 | 3.260 | 3.580 | 3.230 | 3.530 | 1,942,175 | +0.33(+10.31%) |
Apr 24, 2020 | 3.140 | 3.270 | 3.080 | 3.200 | 1,184,800 | +0.05(+1.59%) |
Apr 23, 2020 | 3.190 | 3.280 | 3.110 | 3.150 | 920,665 | -0.04(-1.25%) |
Apr 22, 2020 | 3.200 | 3.270 | 3.140 | 3.190 | 854,987 | +0.06(+1.92%) |
Apr 21, 2020 | 3.230 | 3.300 | 3.070 | 3.130 | 1,697,041 | -0.17(-5.15%) |
Apr 20, 2020 | 3.260 | 3.475 | 3.210 | 3.300 | 1,318,888 | -0.09(-2.65%) |
Apr 17, 2020 | 3.380 | 3.460 | 3.260 | 3.390 | 1,181,900 | +0.15(+4.63%) |
Apr 16, 2020 | 3.480 | 3.580 | 3.200 | 3.240 | 1,876,336 | -0.26(-7.43%) |
Apr 15, 2020 | 3.200 | 3.570 | 3.067 | 3.500 | 2,223,836 | +0.14(+4.17%) |
Apr 14, 2020 | 3.490 | 3.630 | 3.320 | 3.360 | 1,395,607 | -0.08(-2.33%) |
Apr 13, 2020 | 3.270 | 3.450 | 3.160 | 3.440 | 1,302,043 | +0.12(+3.61%) |
Apr 09, 2020 | 3.060 | 3.410 | 3.050 | 3.320 | 2,490,300 | +0.22(+7.10%) |
Apr 08, 2020 | 3.010 | 3.150 | 2.960 | 3.100 | 1,768,039 | +0.19(+6.53%) |
Apr 07, 2020 | 3.200 | 3.280 | 2.860 | 2.910 | 2,324,889 | -0.23(-7.32%) |
Apr 06, 2020 | 3.030 | 3.160 | 2.970 | 3.140 | 1,525,478 | +0.27(+9.41%) |
Apr 03, 2020 | 3.030 | 3.110 | 2.710 | 2.870 | 2,283,800 | -0.18(-5.90%) |
Apr 02, 2020 | 3.100 | 3.180 | 2.910 | 3.050 | 1,817,295 | +0.02(+0.66%) |
Apr 01, 2020 | 3.270 | 3.340 | 3.010 | 3.030 | 2,147,373 | -0.45(-12.93%) |
Mar 31, 2020 | 3.110 | 3.570 | 3.110 | 3.480 | 3,319,359 | +0.41(+13.36%) |
Mar 30, 2020 | 3.040 | 3.240 | 3.000 | 3.070 | 1,620,219 | +0.07(+2.33%) |
Mar 27, 2020 | 3.350 | 3.390 | 2.960 | 3.000 | 2,930,600 | -0.45(-13.04%) |
Mar 26, 2020 | 3.540 | 3.620 | 3.290 | 3.450 | 2,794,723 | -0.04(-1.15%) |
Mar 25, 2020 | 3.570 | 3.690 | 3.370 | 3.490 | 2,424,820 | -0.12(-3.32%) |
Mar 24, 2020 | 4.070 | 4.090 | 3.420 | 3.610 | 3,629,220 | -0.20(-5.25%) |
Mar 23, 2020 | 3.930 | 4.380 | 3.440 | 3.810 | 6,114,156 | +0.24(+6.72%) |
Mar 20, 2020 | 4.020 | 4.020 | 3.200 | 3.570 | 5,606,300 | +0.38(+11.91%) |
Mar 19, 2020 | 2.760 | 3.280 | 2.670 | 3.190 | 4,301,445 | +0.55(+20.83%) |
Mar 18, 2020 | 2.870 | 2.950 | 2.520 | 2.640 | 1,834,829 | -0.34(-11.41%) |
Mar 17, 2020 | 2.560 | 3.000 | 2.400 | 2.980 | 2,686,052 | +0.52(+21.14%) |
Mar 16, 2020 | 2.700 | 2.840 | 2.450 | 2.460 | 2,295,476 | -0.57(-18.81%) |
Mar 13, 2020 | 3.050 | 3.120 | 2.780 | 3.030 | 1,733,000 | +0.18(+6.32%) |
Mar 12, 2020 | 3.030 | 3.180 | 2.840 | 2.850 | 1,887,382 | -0.40(-12.31%) |
Mar 11, 2020 | 3.240 | 3.470 | 3.140 | 3.250 | 2,973,791 | +0.07(+2.20%) |
Mar 10, 2020 | 3.190 | 3.220 | 2.850 | 3.180 | 1,694,375 | +0.15(+4.95%) |
Mar 09, 2020 | 3.330 | 3.330 | 2.820 | 3.030 | 2,272,614 | -0.43(-12.43%) |
Mar 06, 2020 | 3.630 | 3.710 | 3.450 | 3.460 | 1,222,800 | -0.22(-5.98%) |
Mar 05, 2020 | 3.960 | 4.040 | 3.650 | 3.680 | 1,650,931 | -0.41(-10.02%) |
Mar 04, 2020 | 3.960 | 4.170 | 3.860 | 4.090 | 2,246,260 | +0.27(+7.07%) |
Mar 03, 2020 | 4.000 | 4.070 | 3.740 | 3.820 | 1,910,735 | -0.16(-4.02%) |