Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.340 | 4.375 | 4.160 | 4.310 | 1,887,700 | +0.00(+0.00%) |
May 28, 2020 | 4.450 | 4.450 | 4.290 | 4.310 | 1,750,404 | -0.12(-2.71%) |
May 27, 2020 | 4.430 | 4.460 | 4.260 | 4.430 | 1,914,333 | +0.03(+0.68%) |
May 26, 2020 | 4.520 | 4.550 | 4.380 | 4.400 | 1,819,510 | -0.02(-0.45%) |
May 22, 2020 | 4.400 | 4.500 | 4.325 | 4.420 | 1,008,600 | +0.02(+0.45%) |
May 21, 2020 | 4.510 | 4.540 | 4.380 | 4.400 | 1,038,357 | -0.07(-1.57%) |
May 20, 2020 | 4.380 | 4.550 | 4.330 | 4.470 | 1,612,528 | +0.17(+3.95%) |
May 19, 2020 | 4.530 | 4.540 | 4.290 | 4.300 | 1,668,994 | -0.25(-5.49%) |
May 18, 2020 | 4.690 | 4.710 | 4.470 | 4.550 | 1,883,089 | +0.00(+0.00%) |
May 15, 2020 | 4.210 | 4.560 | 4.170 | 4.550 | 1,836,700 | +0.29(+6.81%) |
May 14, 2020 | 4.350 | 4.350 | 4.110 | 4.260 | 1,851,737 | -0.13(-2.96%) |
May 13, 2020 | 4.630 | 4.700 | 4.060 | 4.390 | 2,839,837 | -0.20(-4.36%) |
May 12, 2020 | 4.900 | 4.960 | 4.540 | 4.590 | 3,530,754 | -0.46(-9.11%) |
May 11, 2020 | 4.930 | 5.120 | 4.830 | 5.050 | 2,918,284 | +0.19(+3.91%) |
May 08, 2020 | 4.890 | 4.900 | 4.760 | 4.860 | 1,046,300 | +0.02(+0.41%) |
May 07, 2020 | 4.790 | 4.860 | 4.620 | 4.840 | 1,036,502 | +0.11(+2.33%) |
May 06, 2020 | 4.880 | 4.880 | 4.690 | 4.730 | 1,083,390 | -0.12(-2.47%) |
May 05, 2020 | 4.990 | 5.030 | 4.760 | 4.850 | 1,411,305 | -0.11(-2.22%) |
May 04, 2020 | 4.580 | 4.970 | 4.480 | 4.960 | 1,711,605 | +0.36(+7.83%) |
May 01, 2020 | 4.620 | 4.690 | 4.380 | 4.600 | 1,689,800 | -0.14(-2.95%) |
Apr 30, 2020 | 4.800 | 4.830 | 4.670 | 4.740 | 1,818,299 | -0.07(-1.46%) |
Apr 29, 2020 | 4.950 | 4.960 | 4.740 | 4.810 | 2,114,393 | -0.10(-2.04%) |
Apr 28, 2020 | 5.010 | 5.030 | 4.830 | 4.910 | 1,511,650 | +0.01(+0.20%) |
Apr 27, 2020 | 5.110 | 5.150 | 4.900 | 4.900 | 2,234,661 | -0.12(-2.39%) |
Apr 24, 2020 | 4.980 | 5.030 | 4.800 | 5.020 | 1,574,900 | +0.15(+3.08%) |
Apr 23, 2020 | 4.790 | 5.020 | 4.720 | 4.870 | 2,394,059 | +0.08(+1.67%) |
Apr 22, 2020 | 4.830 | 4.850 | 4.680 | 4.790 | 1,222,717 | +0.10(+2.13%) |
Apr 21, 2020 | 4.860 | 4.900 | 4.510 | 4.690 | 2,126,826 | -0.17(-3.50%) |
Apr 20, 2020 | 4.580 | 4.930 | 4.520 | 4.860 | 2,762,612 | +0.28(+6.11%) |
Apr 17, 2020 | 4.560 | 4.600 | 4.380 | 4.580 | 1,537,800 | +0.17(+3.85%) |
Apr 16, 2020 | 4.370 | 4.610 | 4.240 | 4.410 | 1,487,401 | +0.06(+1.38%) |
Apr 15, 2020 | 4.350 | 4.430 | 4.180 | 4.350 | 1,536,043 | -0.04(-1.02%) |
Apr 14, 2020 | 4.470 | 4.540 | 4.330 | 4.395 | 1,973,867 | +0.03(+0.80%) |
Apr 13, 2020 | 4.460 | 4.520 | 4.240 | 4.360 | 1,521,634 | -0.05(-1.13%) |
Apr 09, 2020 | 4.280 | 4.430 | 4.200 | 4.410 | 2,273,400 | +0.25(+6.01%) |
Apr 08, 2020 | 3.820 | 4.270 | 3.820 | 4.160 | 2,679,972 | +0.44(+11.83%) |
Apr 07, 2020 | 4.000 | 4.120 | 3.700 | 3.720 | 2,070,510 | -0.20(-5.10%) |
Apr 06, 2020 | 3.740 | 3.920 | 3.670 | 3.920 | 1,624,142 | +0.39(+11.05%) |
Apr 03, 2020 | 3.620 | 3.770 | 3.490 | 3.530 | 1,234,800 | -0.09(-2.49%) |
Apr 02, 2020 | 3.420 | 3.740 | 3.400 | 3.620 | 2,117,525 | +0.14(+4.02%) |
Apr 01, 2020 | 3.840 | 3.840 | 3.470 | 3.480 | 2,208,308 | -0.37(-9.61%) |
Mar 31, 2020 | 3.950 | 4.060 | 3.680 | 3.850 | 1,699,946 | -0.03(-0.77%) |
Mar 30, 2020 | 3.820 | 3.960 | 3.730 | 3.880 | 1,276,363 | +0.11(+2.92%) |
Mar 27, 2020 | 3.750 | 4.000 | 3.615 | 3.770 | 2,392,600 | -0.12(-3.08%) |
Mar 26, 2020 | 3.840 | 4.080 | 3.740 | 3.890 | 2,637,234 | +0.07(+1.83%) |
Mar 25, 2020 | 3.760 | 3.900 | 3.410 | 3.820 | 2,461,759 | +0.25(+7.00%) |
Mar 24, 2020 | 3.440 | 3.630 | 3.240 | 3.570 | 3,201,047 | +0.44(+14.06%) |
Mar 23, 2020 | 2.990 | 3.300 | 2.930 | 3.130 | 2,271,826 | +0.18(+6.10%) |
Mar 20, 2020 | 2.980 | 3.150 | 2.890 | 2.950 | 3,372,500 | +0.06(+2.08%) |
Mar 19, 2020 | 2.750 | 3.100 | 2.600 | 2.890 | 2,632,712 | +0.15(+5.47%) |
Mar 18, 2020 | 2.830 | 3.140 | 2.560 | 2.740 | 2,985,786 | -0.15(-5.19%) |
Mar 17, 2020 | 2.920 | 3.350 | 2.680 | 2.890 | 4,338,009 | +0.28(+10.73%) |
Mar 16, 2020 | 2.620 | 3.200 | 2.610 | 2.610 | 3,326,672 | -0.80(-23.46%) |
Mar 13, 2020 | 3.200 | 3.540 | 2.550 | 3.410 | 4,017,700 | +0.48(+16.38%) |
Mar 12, 2020 | 3.350 | 3.360 | 2.880 | 2.930 | 3,164,608 | -0.59(-16.76%) |
Mar 11, 2020 | 3.710 | 3.790 | 3.420 | 3.520 | 2,205,663 | -0.29(-7.61%) |
Mar 10, 2020 | 3.680 | 3.810 | 3.510 | 3.810 | 1,822,354 | +0.33(+9.48%) |
Mar 09, 2020 | 3.600 | 3.850 | 3.450 | 3.480 | 2,159,347 | -0.47(-11.90%) |
Mar 06, 2020 | 4.070 | 4.170 | 3.800 | 3.950 | 2,324,600 | -0.27(-6.40%) |
Mar 05, 2020 | 4.200 | 4.240 | 4.090 | 4.220 | 1,578,909 | -0.09(-2.09%) |
Mar 04, 2020 | 4.110 | 4.320 | 4.085 | 4.310 | 1,628,964 | +0.30(+7.48%) |
Mar 03, 2020 | 4.440 | 4.460 | 3.990 | 4.010 | 2,379,078 | -0.39(-8.86%) |