Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.100 | 5.100 | 3.900 | 4.180 | 1,165,100 | +0.09(+2.20%) |
May 28, 2020 | 4.240 | 4.270 | 4.080 | 4.090 | 40,211 | -0.16(-3.76%) |
May 27, 2020 | 4.230 | 4.270 | 4.060 | 4.250 | 86,357 | +0.09(+2.16%) |
May 26, 2020 | 4.380 | 4.380 | 4.050 | 4.160 | 81,026 | +0.04(+0.97%) |
May 22, 2020 | 4.330 | 4.420 | 4.080 | 4.120 | 82,600 | -0.31(-7.00%) |
May 21, 2020 | 4.330 | 5.570 | 4.230 | 4.430 | 833,497 | +0.13(+3.02%) |
May 20, 2020 | 3.970 | 4.370 | 3.970 | 4.300 | 113,790 | +0.25(+6.17%) |
May 19, 2020 | 4.070 | 4.120 | 3.870 | 4.050 | 40,102 | -0.01(-0.25%) |
May 18, 2020 | 3.930 | 4.100 | 3.889 | 4.060 | 60,713 | +0.16(+4.10%) |
May 15, 2020 | 3.890 | 4.040 | 3.797 | 3.900 | 54,300 | +0.05(+1.30%) |
May 14, 2020 | 3.910 | 3.933 | 3.750 | 3.850 | 60,381 | -0.06(-1.53%) |
May 13, 2020 | 4.470 | 4.470 | 3.790 | 3.910 | 66,410 | +0.32(+8.91%) |
May 12, 2020 | 4.570 | 4.685 | 3.590 | 3.590 | 140,072 | -0.70(-16.32%) |
May 11, 2020 | 3.900 | 4.470 | 3.900 | 4.290 | 176,555 | +0.40(+10.28%) |
May 08, 2020 | 3.490 | 3.900 | 3.250 | 3.890 | 313,200 | +0.93(+31.42%) |
May 07, 2020 | 2.940 | 2.980 | 2.880 | 2.960 | 16,062 | +0.10(+3.50%) |
May 06, 2020 | 2.900 | 2.940 | 2.855 | 2.860 | 11,433 | -0.04(-1.38%) |
May 05, 2020 | 3.000 | 3.080 | 2.900 | 2.900 | 33,285 | -0.10(-3.32%) |
May 04, 2020 | 2.875 | 3.090 | 2.830 | 3.000 | 7,158 | +0.04(+1.34%) |
May 01, 2020 | 3.210 | 3.215 | 2.860 | 2.960 | 28,400 | -0.23(-7.21%) |
Apr 30, 2020 | 3.350 | 3.395 | 3.040 | 3.190 | 32,036 | -0.13(-3.92%) |
Apr 29, 2020 | 2.990 | 3.340 | 2.930 | 3.320 | 55,957 | +0.40(+13.70%) |
Apr 28, 2020 | 2.830 | 3.025 | 2.806 | 2.920 | 61,836 | +0.09(+3.18%) |
Apr 27, 2020 | 2.680 | 2.830 | 2.671 | 2.830 | 43,604 | +0.16(+5.99%) |
Apr 24, 2020 | 2.700 | 2.768 | 2.640 | 2.670 | 24,400 | -0.03(-1.11%) |
Apr 23, 2020 | 2.810 | 2.810 | 2.620 | 2.700 | 36,385 | +0.02(+0.75%) |
Apr 22, 2020 | 2.850 | 2.850 | 2.680 | 2.680 | 32,045 | -0.05(-1.83%) |
Apr 21, 2020 | 2.700 | 2.820 | 2.510 | 2.730 | 55,600 | +0.03(+1.11%) |
Apr 20, 2020 | 2.760 | 2.830 | 2.660 | 2.700 | 43,918 | -0.05(-1.82%) |
Apr 17, 2020 | 2.750 | 2.830 | 2.700 | 2.750 | 33,900 | +0.05(+1.85%) |
Apr 16, 2020 | 2.780 | 2.780 | 2.644 | 2.700 | 48,036 | -0.18(-6.25%) |
Apr 15, 2020 | 2.940 | 2.940 | 2.760 | 2.880 | 25,202 | -0.06(-2.04%) |
Apr 14, 2020 | 2.970 | 3.000 | 2.850 | 2.940 | 27,376 | +0.06(+2.08%) |
Apr 13, 2020 | 2.930 | 2.943 | 2.740 | 2.880 | 39,374 | -0.05(-1.70%) |
Apr 09, 2020 | 2.940 | 2.970 | 2.866 | 2.930 | 18,500 | +0.17(+6.16%) |
Apr 08, 2020 | 3.120 | 3.120 | 2.750 | 2.760 | 58,380 | -0.44(-13.75%) |
Apr 07, 2020 | 3.030 | 3.245 | 2.719 | 3.200 | 79,258 | +0.00(+0.00%) |
Apr 06, 2020 | 3.111 | 3.330 | 3.111 | 3.200 | 18,656 | +0.15(+4.75%) |
Apr 03, 2020 | 3.030 | 3.062 | 2.930 | 3.055 | 14,600 | -0.10(-3.32%) |
Apr 02, 2020 | 3.160 | 3.240 | 3.110 | 3.160 | 14,741 | +0.05(+1.61%) |
Apr 01, 2020 | 3.220 | 3.350 | 3.000 | 3.110 | 29,719 | -0.27(-7.99%) |
Mar 31, 2020 | 3.200 | 3.410 | 3.200 | 3.380 | 29,394 | +0.13(+4.00%) |
Mar 30, 2020 | 3.200 | 3.280 | 3.180 | 3.250 | 23,000 | +0.03(+0.93%) |
Mar 27, 2020 | 3.300 | 3.356 | 3.180 | 3.220 | 23,200 | -0.02(-0.62%) |
Mar 26, 2020 | 3.290 | 3.470 | 3.100 | 3.240 | 36,611 | +0.07(+2.21%) |
Mar 25, 2020 | 3.060 | 3.250 | 2.950 | 3.170 | 23,485 | +0.12(+3.93%) |
Mar 24, 2020 | 3.000 | 3.330 | 2.870 | 3.050 | 42,116 | +0.21(+7.39%) |
Mar 23, 2020 | 2.660 | 3.140 | 2.580 | 2.840 | 21,569 | -0.11(-3.73%) |
Mar 20, 2020 | 2.950 | 3.090 | 2.500 | 2.950 | 27,000 | +0.17(+6.12%) |
Mar 19, 2020 | 2.250 | 2.960 | 2.110 | 2.780 | 34,069 | +0.53(+23.56%) |
Mar 18, 2020 | 2.410 | 2.540 | 2.240 | 2.250 | 83,308 | -0.29(-11.42%) |
Mar 17, 2020 | 2.590 | 2.590 | 2.490 | 2.540 | 38,845 | +0.04(+1.60%) |
Mar 16, 2020 | 2.500 | 2.626 | 2.410 | 2.500 | 93,149 | -0.62(-19.87%) |
Mar 13, 2020 | 3.000 | 3.450 | 3.000 | 3.120 | 81,000 | +0.01(+0.32%) |
Mar 12, 2020 | 3.410 | 3.595 | 3.010 | 3.110 | 57,751 | -0.64(-17.07%) |
Mar 11, 2020 | 3.860 | 4.220 | 3.590 | 3.750 | 24,313 | -0.08(-2.09%) |
Mar 10, 2020 | 4.180 | 4.210 | 3.775 | 3.830 | 20,477 | -0.13(-3.28%) |
Mar 09, 2020 | 3.890 | 4.130 | 3.850 | 3.960 | 30,964 | -0.33(-7.69%) |
Mar 06, 2020 | 4.060 | 4.380 | 4.060 | 4.290 | 8,000 | +0.03(+0.70%) |
Mar 05, 2020 | 4.420 | 4.420 | 4.050 | 4.260 | 33,549 | -0.24(-5.33%) |
Mar 04, 2020 | 4.430 | 4.530 | 4.380 | 4.500 | 16,185 | +0.08(+1.81%) |
Mar 03, 2020 | 4.440 | 4.530 | 4.050 | 4.420 | 63,980 | -0.05(-1.12%) |