Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.990 | 4.140 | 3.950 | 4.110 | 405,800 | +0.11(+2.75%) |
May 28, 2020 | 4.270 | 4.270 | 3.970 | 4.000 | 614,365 | -0.21(-4.99%) |
May 27, 2020 | 4.140 | 4.240 | 3.960 | 4.210 | 557,554 | +0.12(+2.93%) |
May 26, 2020 | 4.330 | 4.360 | 4.070 | 4.090 | 609,435 | -0.15(-3.54%) |
May 22, 2020 | 4.240 | 4.390 | 4.110 | 4.240 | 668,500 | +0.02(+0.47%) |
May 21, 2020 | 4.080 | 4.250 | 3.930 | 4.220 | 766,993 | +0.14(+3.43%) |
May 20, 2020 | 3.950 | 4.080 | 3.840 | 4.080 | 732,276 | +0.26(+6.81%) |
May 19, 2020 | 3.720 | 3.940 | 3.660 | 3.820 | 555,325 | +0.09(+2.41%) |
May 18, 2020 | 3.650 | 3.870 | 3.600 | 3.730 | 680,503 | +0.23(+6.57%) |
May 15, 2020 | 3.500 | 3.630 | 3.420 | 3.500 | 544,500 | +0.01(+0.29%) |
May 14, 2020 | 3.680 | 3.680 | 3.460 | 3.490 | 796,312 | -0.29(-7.67%) |
May 13, 2020 | 3.960 | 4.110 | 3.660 | 3.780 | 1,000,249 | -0.18(-4.55%) |
May 12, 2020 | 3.780 | 4.240 | 3.670 | 3.960 | 1,002,369 | +0.22(+5.88%) |
May 11, 2020 | 3.500 | 3.920 | 3.500 | 3.740 | 808,112 | +0.26(+7.47%) |
May 08, 2020 | 3.360 | 3.530 | 3.250 | 3.480 | 454,400 | +0.14(+4.19%) |
May 07, 2020 | 3.450 | 3.450 | 3.260 | 3.340 | 461,861 | +0.01(+0.30%) |
May 06, 2020 | 3.290 | 3.390 | 3.250 | 3.330 | 293,344 | +0.02(+0.60%) |
May 05, 2020 | 3.360 | 3.460 | 3.290 | 3.310 | 375,925 | +0.03(+0.91%) |
May 04, 2020 | 3.270 | 3.390 | 3.150 | 3.280 | 280,827 | -0.05(-1.50%) |
May 01, 2020 | 3.380 | 3.430 | 3.050 | 3.330 | 833,600 | -0.13(-3.76%) |
Apr 30, 2020 | 3.560 | 3.640 | 3.410 | 3.460 | 524,087 | -0.11(-3.08%) |
Apr 29, 2020 | 3.370 | 3.630 | 3.320 | 3.570 | 757,380 | +0.24(+7.21%) |
Apr 28, 2020 | 3.440 | 3.450 | 3.280 | 3.330 | 454,434 | -0.08(-2.35%) |
Apr 27, 2020 | 3.370 | 3.450 | 3.270 | 3.410 | 568,224 | +0.04(+1.19%) |
Apr 24, 2020 | 3.360 | 3.400 | 3.270 | 3.370 | 451,400 | +0.06(+1.81%) |
Apr 23, 2020 | 3.490 | 3.490 | 3.210 | 3.310 | 1,014,403 | +0.14(+4.42%) |
Apr 22, 2020 | 3.270 | 3.310 | 3.160 | 3.170 | 304,682 | -0.02(-0.63%) |
Apr 21, 2020 | 3.060 | 3.215 | 3.010 | 3.190 | 571,159 | +0.06(+1.92%) |
Apr 20, 2020 | 3.230 | 3.300 | 3.070 | 3.130 | 451,421 | -0.10(-3.10%) |
Apr 17, 2020 | 3.210 | 3.250 | 3.120 | 3.230 | 361,800 | +0.09(+2.87%) |
Apr 16, 2020 | 3.140 | 3.210 | 3.010 | 3.140 | 421,830 | -0.03(-0.95%) |
Apr 15, 2020 | 3.190 | 3.270 | 3.075 | 3.170 | 398,977 | -0.12(-3.65%) |
Apr 14, 2020 | 3.120 | 3.350 | 3.070 | 3.290 | 754,321 | +0.23(+7.52%) |
Apr 13, 2020 | 3.040 | 3.090 | 2.960 | 3.060 | 403,154 | -0.02(-0.65%) |
Apr 09, 2020 | 3.020 | 3.120 | 2.900 | 3.080 | 636,400 | +0.15(+5.12%) |
Apr 08, 2020 | 2.910 | 3.010 | 2.805 | 2.930 | 413,837 | +0.08(+2.81%) |
Apr 07, 2020 | 3.050 | 3.090 | 2.740 | 2.850 | 619,997 | -0.10(-3.39%) |
Apr 06, 2020 | 2.740 | 2.970 | 2.680 | 2.950 | 888,148 | +0.33(+12.60%) |
Apr 03, 2020 | 2.640 | 2.680 | 2.530 | 2.620 | 566,700 | -0.01(-0.38%) |
Apr 02, 2020 | 2.790 | 2.830 | 2.580 | 2.630 | 917,318 | -0.19(-6.74%) |
Apr 01, 2020 | 3.040 | 3.110 | 2.810 | 2.820 | 1,093,877 | -0.33(-10.48%) |
Mar 31, 2020 | 3.020 | 3.460 | 2.920 | 3.150 | 2,086,093 | +0.14(+4.65%) |
Mar 30, 2020 | 2.900 | 3.020 | 2.670 | 3.010 | 1,140,805 | +0.09(+3.08%) |
Mar 27, 2020 | 2.900 | 3.010 | 2.760 | 2.920 | 647,500 | -0.06(-2.01%) |
Mar 26, 2020 | 2.880 | 3.070 | 2.820 | 2.980 | 1,058,452 | +0.09(+3.11%) |
Mar 25, 2020 | 2.980 | 3.160 | 2.770 | 2.890 | 656,345 | -0.10(-3.34%) |
Mar 24, 2020 | 3.020 | 3.080 | 2.650 | 2.990 | 1,062,898 | +0.18(+6.41%) |
Mar 23, 2020 | 2.460 | 2.950 | 2.230 | 2.810 | 880,516 | +0.38(+15.64%) |
Mar 20, 2020 | 2.540 | 2.650 | 2.390 | 2.430 | 2,003,700 | -0.06(-2.41%) |
Mar 19, 2020 | 2.310 | 2.550 | 2.280 | 2.490 | 1,255,956 | +0.11(+4.62%) |
Mar 18, 2020 | 2.480 | 2.510 | 2.270 | 2.380 | 1,363,791 | -0.14(-5.56%) |
Mar 17, 2020 | 2.550 | 2.643 | 2.400 | 2.520 | 1,537,066 | +0.03(+1.20%) |
Mar 16, 2020 | 2.500 | 2.540 | 2.200 | 2.490 | 1,514,672 | -0.16(-6.04%) |
Mar 13, 2020 | 2.930 | 2.950 | 2.550 | 2.650 | 1,493,500 | -0.04(-1.49%) |
Mar 12, 2020 | 3.000 | 3.000 | 2.660 | 2.690 | 1,926,709 | -0.63(-18.98%) |
Mar 11, 2020 | 3.450 | 3.550 | 3.190 | 3.320 | 1,057,367 | -0.23(-6.48%) |
Mar 10, 2020 | 3.700 | 3.780 | 3.380 | 3.550 | 892,051 | -0.02(-0.56%) |
Mar 09, 2020 | 3.760 | 3.890 | 3.510 | 3.570 | 945,796 | -0.51(-12.50%) |
Mar 06, 2020 | 4.240 | 4.240 | 3.820 | 4.080 | 1,163,200 | -0.12(-2.86%) |
Mar 05, 2020 | 4.140 | 4.440 | 4.120 | 4.200 | 855,755 | -0.05(-1.18%) |
Mar 04, 2020 | 4.350 | 4.540 | 4.030 | 4.250 | 1,138,255 | +0.02(+0.47%) |
Mar 03, 2020 | 4.160 | 4.390 | 4.070 | 4.230 | 1,519,200 | +0.11(+2.67%) |