Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.023 | 4.055 | 4.012 | 4.037 | 192,278 | +0.02(+0.53%) |
May 28, 2020 | 3.987 | 4.037 | 3.987 | 4.016 | 193,102 | +0.01(+0.36%) |
May 27, 2020 | 3.980 | 4.001 | 3.976 | 4.001 | 254,696 | +0.04(+0.90%) |
May 26, 2020 | 3.987 | 4.008 | 3.966 | 3.966 | 227,723 | +0.01(+0.36%) |
May 22, 2020 | 3.930 | 3.959 | 3.930 | 3.952 | 228,795 | +0.01(+0.18%) |
May 21, 2020 | 3.930 | 3.960 | 3.930 | 3.944 | 219,260 | +0.00(+0.00%) |
May 20, 2020 | 3.916 | 3.959 | 3.916 | 3.944 | 165,649 | +0.02(+0.54%) |
May 19, 2020 | 3.902 | 3.923 | 3.895 | 3.923 | 193,428 | +0.01(+0.36%) |
May 18, 2020 | 3.880 | 3.923 | 3.880 | 3.909 | 145,752 | +0.07(+1.86%) |
May 15, 2020 | 3.852 | 3.855 | 3.831 | 3.838 | 200,705 | -0.02(-0.55%) |
May 14, 2020 | 3.930 | 3.930 | 3.838 | 3.859 | 216,029 | -0.09(-2.34%) |
May 13, 2020 | 3.973 | 3.980 | 3.937 | 3.952 | 203,914 | -0.02(-0.54%) |
May 12, 2020 | 3.930 | 3.980 | 3.930 | 3.973 | 181,568 | +0.04(+1.05%) |
May 11, 2020 | 3.932 | 3.974 | 3.932 | 3.932 | 125,774 | -0.01(-0.36%) |
May 08, 2020 | 3.946 | 3.960 | 3.925 | 3.946 | 115,819 | +0.03(+0.72%) |
May 07, 2020 | 3.889 | 3.925 | 3.882 | 3.918 | 354,420 | +0.04(+0.91%) |
May 06, 2020 | 3.918 | 3.941 | 3.868 | 3.882 | 366,563 | -0.05(-1.26%) |
May 05, 2020 | 3.889 | 3.932 | 3.875 | 3.932 | 337,755 | +0.03(+0.72%) |
May 04, 2020 | 3.833 | 3.910 | 3.833 | 3.903 | 315,464 | +0.04(+0.91%) |
May 01, 2020 | 3.783 | 3.875 | 3.783 | 3.868 | 271,660 | +0.00(+0.00%) |
Apr 30, 2020 | 3.868 | 3.896 | 3.847 | 3.868 | 699,640 | +0.00(+0.00%) |
Apr 29, 2020 | 3.797 | 3.868 | 3.797 | 3.868 | 596,245 | +0.09(+2.43%) |
Apr 28, 2020 | 3.734 | 3.903 | 3.734 | 3.776 | 615,199 | +0.06(+1.71%) |
Apr 27, 2020 | 3.741 | 3.748 | 3.698 | 3.712 | 242,565 | -0.03(-0.76%) |
Apr 24, 2020 | 3.748 | 3.755 | 3.712 | 3.741 | 447,157 | +0.00(+0.00%) |
Apr 23, 2020 | 3.727 | 3.776 | 3.705 | 3.741 | 816,515 | +0.01(+0.38%) |
Apr 22, 2020 | 3.727 | 3.744 | 3.689 | 3.727 | 353,465 | +0.01(+0.38%) |
Apr 21, 2020 | 3.691 | 3.734 | 3.684 | 3.712 | 541,749 | -0.04(-0.94%) |
Apr 20, 2020 | 3.727 | 3.755 | 3.712 | 3.748 | 557,818 | -0.04(-0.93%) |
Apr 17, 2020 | 3.741 | 3.796 | 3.720 | 3.783 | 471,057 | +0.08(+2.10%) |
Apr 16, 2020 | 3.677 | 3.748 | 3.663 | 3.705 | 339,620 | +0.01(+0.19%) |
Apr 15, 2020 | 3.642 | 3.698 | 3.642 | 3.698 | 184,983 | +0.00(+0.00%) |
Apr 14, 2020 | 3.663 | 3.702 | 3.656 | 3.698 | 141,328 | +0.08(+2.31%) |
Apr 13, 2020 | 3.664 | 3.671 | 3.594 | 3.615 | 575,111 | -0.04(-0.96%) |
Apr 09, 2020 | 3.615 | 3.769 | 3.615 | 3.650 | 512,767 | +0.08(+2.16%) |
Apr 08, 2020 | 3.509 | 3.573 | 3.509 | 3.573 | 416,999 | +0.07(+2.00%) |
Apr 07, 2020 | 3.439 | 3.529 | 3.439 | 3.502 | 542,545 | +0.06(+1.63%) |
Apr 06, 2020 | 3.327 | 3.488 | 3.327 | 3.446 | 755,211 | +0.18(+5.59%) |
Apr 03, 2020 | 3.306 | 3.348 | 3.264 | 3.264 | 497,237 | -0.09(-2.72%) |
Apr 02, 2020 | 3.313 | 3.369 | 3.313 | 3.355 | 396,533 | -0.01(-0.21%) |
Apr 01, 2020 | 3.411 | 3.432 | 3.330 | 3.362 | 398,604 | -0.17(-4.77%) |
Mar 31, 2020 | 3.509 | 3.559 | 3.485 | 3.530 | 566,336 | +0.02(+0.60%) |
Mar 30, 2020 | 3.334 | 3.537 | 3.334 | 3.509 | 364,646 | +0.18(+5.26%) |
Mar 27, 2020 | 3.383 | 3.425 | 3.313 | 3.334 | 806,692 | -0.11(-3.06%) |
Mar 26, 2020 | 3.376 | 3.516 | 3.376 | 3.439 | 355,177 | +0.03(+0.82%) |
Mar 25, 2020 | 3.285 | 3.488 | 3.236 | 3.411 | 298,076 | +0.17(+5.19%) |
Mar 24, 2020 | 2.983 | 3.257 | 2.983 | 3.243 | 835,817 | +0.34(+11.86%) |
Mar 23, 2020 | 2.976 | 2.976 | 2.826 | 2.899 | 712,193 | -0.17(-5.49%) |
Mar 20, 2020 | 2.941 | 3.355 | 2.941 | 3.067 | 491,395 | +0.15(+5.30%) |
Mar 19, 2020 | 2.744 | 3.053 | 2.611 | 2.913 | 837,306 | +0.08(+2.98%) |
Mar 18, 2020 | 3.158 | 3.187 | 2.737 | 2.829 | 998,794 | -0.43(-13.15%) |
Mar 17, 2020 | 3.215 | 3.316 | 3.165 | 3.257 | 460,154 | +0.05(+1.60%) |
Mar 16, 2020 | 3.080 | 3.414 | 3.080 | 3.206 | 482,591 | -0.42(-11.52%) |
Mar 13, 2020 | 3.539 | 3.623 | 3.484 | 3.623 | 437,477 | +0.18(+5.17%) |
Mar 12, 2020 | 3.553 | 3.594 | 3.338 | 3.445 | 940,775 | -0.35(-9.27%) |
Mar 11, 2020 | 3.915 | 3.922 | 3.790 | 3.797 | 453,374 | -0.13(-3.19%) |
Mar 10, 2020 | 3.859 | 3.957 | 3.852 | 3.922 | 681,238 | +0.09(+2.36%) |
Mar 09, 2020 | 3.970 | 4.005 | 3.720 | 3.831 | 512,414 | -0.29(-6.93%) |
Mar 06, 2020 | 4.089 | 4.116 | 4.047 | 4.116 | 185,518 | -0.02(-0.50%) |
Mar 05, 2020 | 4.116 | 4.151 | 4.116 | 4.137 | 155,608 | -0.03(-0.67%) |
Mar 04, 2020 | 4.089 | 4.172 | 4.089 | 4.165 | 274,556 | +0.08(+2.04%) |
Mar 03, 2020 | 4.082 | 4.134 | 4.068 | 4.082 | 394,365 | +0.01(+0.34%) |