Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.900 | 3.900 | 3.590 | 3.600 | 311,700 | -0.32(-8.16%) |
May 28, 2020 | 4.000 | 4.020 | 3.900 | 3.920 | 178,676 | -0.14(-3.45%) |
May 27, 2020 | 4.100 | 4.150 | 3.960 | 4.060 | 226,419 | +0.08(+2.01%) |
May 26, 2020 | 4.100 | 4.200 | 3.980 | 3.980 | 250,183 | +0.03(+0.76%) |
May 22, 2020 | 4.110 | 4.190 | 3.900 | 3.950 | 220,900 | -0.11(-2.71%) |
May 21, 2020 | 3.900 | 4.150 | 3.850 | 4.060 | 213,578 | +0.15(+3.84%) |
May 20, 2020 | 3.740 | 4.090 | 3.610 | 3.910 | 269,030 | +0.25(+6.83%) |
May 19, 2020 | 3.700 | 3.790 | 3.550 | 3.660 | 184,100 | -0.04(-1.08%) |
May 18, 2020 | 3.480 | 3.740 | 3.415 | 3.700 | 463,298 | +0.36(+10.78%) |
May 15, 2020 | 3.460 | 3.540 | 3.170 | 3.340 | 179,000 | -0.01(-0.30%) |
May 14, 2020 | 3.300 | 3.400 | 2.950 | 3.350 | 295,779 | +0.11(+3.40%) |
May 13, 2020 | 3.750 | 3.810 | 3.230 | 3.240 | 359,100 | -0.48(-12.90%) |
May 12, 2020 | 3.990 | 4.070 | 3.690 | 3.720 | 243,515 | -0.25(-6.30%) |
May 11, 2020 | 4.240 | 4.340 | 3.940 | 3.970 | 193,808 | -0.37(-8.53%) |
May 08, 2020 | 3.950 | 4.480 | 3.860 | 4.340 | 621,100 | +0.44(+11.28%) |
May 07, 2020 | 3.850 | 4.150 | 3.850 | 3.900 | 255,687 | +0.07(+1.83%) |
May 06, 2020 | 4.220 | 4.272 | 3.830 | 3.830 | 253,861 | -0.40(-9.46%) |
May 05, 2020 | 4.220 | 4.450 | 4.150 | 4.230 | 195,469 | +0.08(+1.93%) |
May 04, 2020 | 4.030 | 4.280 | 4.030 | 4.150 | 112,886 | +0.04(+0.97%) |
May 01, 2020 | 4.420 | 4.495 | 3.960 | 4.110 | 217,300 | -0.39(-8.67%) |
Apr 30, 2020 | 4.210 | 4.500 | 4.079 | 4.500 | 306,685 | +0.31(+7.40%) |
Apr 29, 2020 | 4.000 | 4.250 | 3.950 | 4.190 | 194,909 | +0.24(+6.08%) |
Apr 28, 2020 | 4.050 | 4.100 | 3.900 | 3.950 | 184,432 | -0.05(-1.25%) |
Apr 27, 2020 | 4.200 | 4.240 | 3.900 | 4.000 | 149,162 | +0.00(+0.00%) |
Apr 24, 2020 | 4.200 | 4.233 | 3.795 | 4.000 | 284,700 | -0.25(-5.88%) |
Apr 23, 2020 | 4.140 | 4.510 | 4.140 | 4.250 | 319,836 | +0.13(+3.16%) |
Apr 22, 2020 | 3.910 | 4.240 | 3.880 | 4.120 | 287,009 | +0.27(+7.01%) |
Apr 21, 2020 | 3.900 | 3.900 | 3.750 | 3.850 | 157,047 | -0.05(-1.28%) |
Apr 20, 2020 | 3.770 | 3.960 | 3.700 | 3.900 | 159,719 | +0.10(+2.63%) |
Apr 17, 2020 | 4.000 | 4.100 | 3.700 | 3.800 | 120,500 | -0.13(-3.31%) |
Apr 16, 2020 | 3.830 | 4.220 | 3.650 | 3.930 | 140,409 | +0.11(+2.88%) |
Apr 15, 2020 | 3.700 | 3.850 | 3.500 | 3.820 | 159,345 | +0.03(+0.79%) |
Apr 14, 2020 | 3.690 | 3.850 | 3.600 | 3.790 | 330,289 | +0.19(+5.28%) |
Apr 13, 2020 | 3.600 | 3.740 | 3.500 | 3.600 | 265,831 | -0.10(-2.70%) |
Apr 09, 2020 | 3.560 | 3.790 | 3.340 | 3.700 | 324,600 | +0.31(+9.14%) |
Apr 08, 2020 | 3.090 | 3.445 | 2.960 | 3.390 | 263,715 | +0.40(+13.38%) |
Apr 07, 2020 | 2.730 | 3.060 | 2.730 | 2.990 | 294,646 | +0.32(+11.99%) |
Apr 06, 2020 | 2.750 | 2.970 | 2.590 | 2.670 | 588,128 | -0.21(-7.29%) |
Apr 03, 2020 | 3.000 | 3.190 | 2.730 | 2.880 | 309,700 | -0.12(-4.00%) |
Apr 02, 2020 | 3.010 | 3.150 | 2.910 | 3.000 | 165,957 | +0.00(+0.00%) |
Apr 01, 2020 | 2.850 | 3.320 | 2.850 | 3.000 | 190,958 | +0.05(+1.69%) |
Mar 31, 2020 | 3.080 | 3.240 | 2.830 | 2.950 | 357,135 | -0.18(-5.75%) |
Mar 30, 2020 | 3.330 | 3.330 | 2.850 | 3.130 | 212,172 | +0.28(+9.82%) |
Mar 27, 2020 | 2.990 | 3.080 | 2.730 | 2.850 | 207,900 | -0.21(-6.86%) |
Mar 26, 2020 | 2.930 | 3.300 | 2.890 | 3.060 | 404,175 | +0.18(+6.25%) |
Mar 25, 2020 | 2.870 | 3.000 | 2.430 | 2.880 | 333,418 | +0.15(+5.49%) |
Mar 24, 2020 | 2.520 | 2.761 | 2.400 | 2.730 | 342,659 | +0.48(+21.33%) |
Mar 23, 2020 | 2.030 | 2.300 | 1.888 | 2.250 | 278,944 | +0.19(+9.22%) |
Mar 20, 2020 | 2.150 | 2.321 | 2.000 | 2.060 | 444,500 | +0.06(+3.00%) |
Mar 19, 2020 | 1.530 | 2.793 | 1.510 | 2.000 | 594,021 | +0.52(+35.14%) |
Mar 18, 2020 | 2.110 | 2.164 | 1.260 | 1.480 | 748,772 | -0.74(-33.33%) |
Mar 17, 2020 | 2.320 | 2.440 | 2.110 | 2.220 | 428,770 | -0.03(-1.33%) |
Mar 16, 2020 | 2.490 | 2.850 | 2.180 | 2.250 | 1,268,971 | -0.90(-28.57%) |
Mar 13, 2020 | 2.810 | 3.260 | 2.400 | 3.150 | 834,200 | +0.47(+17.54%) |
Mar 12, 2020 | 3.070 | 3.150 | 2.660 | 2.680 | 629,478 | -0.73(-21.41%) |
Mar 11, 2020 | 3.610 | 3.626 | 3.100 | 3.410 | 1,385,207 | -0.34(-9.07%) |
Mar 10, 2020 | 4.130 | 4.290 | 3.560 | 3.750 | 858,321 | -0.28(-6.95%) |
Mar 09, 2020 | 4.270 | 4.400 | 3.850 | 4.030 | 568,984 | -0.75(-15.69%) |
Mar 06, 2020 | 4.770 | 5.130 | 4.520 | 4.780 | 138,000 | -0.08(-1.65%) |
Mar 05, 2020 | 5.170 | 5.410 | 4.850 | 4.860 | 130,887 | -0.45(-8.47%) |
Mar 04, 2020 | 5.500 | 5.500 | 5.100 | 5.310 | 111,569 | +0.01(+0.19%) |
Mar 03, 2020 | 5.310 | 5.400 | 5.160 | 5.300 | 100,590 | +0.05(+0.95%) |