Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.900 | 4.040 | 3.800 | 3.860 | 5,206,200 | -0.05(-1.28%) |
May 28, 2020 | 3.970 | 4.250 | 3.860 | 3.910 | 5,548,071 | -0.02(-0.51%) |
May 27, 2020 | 3.920 | 3.950 | 3.710 | 3.930 | 5,626,987 | +0.10(+2.61%) |
May 26, 2020 | 3.920 | 4.030 | 3.790 | 3.830 | 4,769,622 | -0.03(-0.78%) |
May 22, 2020 | 3.900 | 3.955 | 3.790 | 3.860 | 2,388,700 | -0.05(-1.28%) |
May 21, 2020 | 3.840 | 3.990 | 3.760 | 3.910 | 2,994,056 | +0.10(+2.62%) |
May 20, 2020 | 4.060 | 4.100 | 3.790 | 3.810 | 5,286,636 | -0.16(-4.03%) |
May 19, 2020 | 4.020 | 4.090 | 3.940 | 3.970 | 2,914,012 | -0.08(-1.98%) |
May 18, 2020 | 3.970 | 4.180 | 3.970 | 4.050 | 5,236,317 | +0.24(+6.30%) |
May 15, 2020 | 3.830 | 3.911 | 3.750 | 3.810 | 3,440,700 | -0.03(-0.78%) |
May 14, 2020 | 3.840 | 4.010 | 3.720 | 3.840 | 5,756,028 | -0.11(-2.78%) |
May 13, 2020 | 4.280 | 4.350 | 3.920 | 3.950 | 4,572,686 | -0.33(-7.71%) |
May 12, 2020 | 4.150 | 4.450 | 4.150 | 4.280 | 3,897,606 | +0.16(+3.88%) |
May 11, 2020 | 4.010 | 4.160 | 3.880 | 4.120 | 4,741,212 | +0.04(+0.86%) |
May 08, 2020 | 4.290 | 4.320 | 3.990 | 4.085 | 4,255,800 | -0.08(-1.80%) |
May 07, 2020 | 4.450 | 4.600 | 4.120 | 4.160 | 5,306,310 | -0.03(-0.72%) |
May 06, 2020 | 4.250 | 4.310 | 4.030 | 4.190 | 3,985,943 | +0.03(+0.72%) |
May 05, 2020 | 4.420 | 4.490 | 4.150 | 4.160 | 6,319,333 | -0.16(-3.70%) |
May 04, 2020 | 4.310 | 4.480 | 4.160 | 4.320 | 2,979,045 | -0.11(-2.48%) |
May 01, 2020 | 4.430 | 4.520 | 4.150 | 4.430 | 3,338,200 | -0.17(-3.70%) |
Apr 30, 2020 | 4.620 | 4.720 | 4.430 | 4.600 | 2,881,850 | -0.08(-1.71%) |
Apr 29, 2020 | 4.600 | 4.810 | 4.490 | 4.680 | 3,099,008 | +0.26(+5.88%) |
Apr 28, 2020 | 4.620 | 4.620 | 4.360 | 4.420 | 3,278,054 | -0.09(-2.00%) |
Apr 27, 2020 | 4.100 | 4.570 | 4.070 | 4.510 | 4,721,136 | +0.39(+9.47%) |
Apr 24, 2020 | 3.960 | 4.165 | 3.880 | 4.120 | 4,558,900 | +0.34(+8.99%) |
Apr 23, 2020 | 3.430 | 3.960 | 3.430 | 3.780 | 6,449,835 | +0.39(+11.50%) |
Apr 22, 2020 | 3.680 | 3.730 | 3.360 | 3.390 | 4,544,518 | -0.15(-4.24%) |
Apr 21, 2020 | 3.620 | 3.870 | 3.515 | 3.540 | 5,206,402 | -0.15(-4.07%) |
Apr 20, 2020 | 3.830 | 4.020 | 3.680 | 3.690 | 5,963,356 | -0.26(-6.58%) |
Apr 17, 2020 | 4.030 | 4.110 | 3.840 | 3.950 | 3,130,800 | +0.11(+2.86%) |
Apr 16, 2020 | 3.840 | 4.010 | 3.740 | 3.840 | 2,715,434 | +0.00(+0.00%) |
Apr 15, 2020 | 3.860 | 3.930 | 3.700 | 3.840 | 3,577,865 | -0.21(-5.19%) |
Apr 14, 2020 | 3.890 | 4.200 | 3.860 | 4.050 | 4,856,417 | +0.26(+6.86%) |
Apr 13, 2020 | 3.770 | 3.880 | 3.660 | 3.790 | 3,592,631 | +0.05(+1.34%) |
Apr 09, 2020 | 3.520 | 3.980 | 3.520 | 3.740 | 10,909,700 | +0.28(+8.09%) |
Apr 08, 2020 | 3.310 | 3.480 | 3.210 | 3.460 | 4,257,717 | +0.24(+7.45%) |
Apr 07, 2020 | 3.350 | 3.410 | 3.120 | 3.220 | 4,239,761 | +0.01(+0.31%) |
Apr 06, 2020 | 3.330 | 3.480 | 3.160 | 3.210 | 4,529,763 | +0.03(+0.94%) |
Apr 03, 2020 | 3.140 | 3.250 | 3.010 | 3.180 | 3,330,100 | +0.09(+2.91%) |
Apr 02, 2020 | 3.130 | 3.290 | 3.030 | 3.090 | 2,882,467 | +0.02(+0.65%) |
Apr 01, 2020 | 3.560 | 3.560 | 3.030 | 3.070 | 5,221,505 | -0.63(-17.03%) |
Mar 31, 2020 | 3.710 | 3.970 | 3.610 | 3.700 | 3,679,522 | +0.04(+1.09%) |
Mar 30, 2020 | 3.480 | 3.740 | 3.400 | 3.660 | 8,088,614 | +0.19(+5.48%) |
Mar 27, 2020 | 3.600 | 3.630 | 3.400 | 3.470 | 3,407,100 | -0.30(-7.96%) |
Mar 26, 2020 | 3.670 | 4.060 | 3.540 | 3.770 | 5,412,891 | +0.14(+3.86%) |
Mar 25, 2020 | 3.700 | 4.010 | 3.450 | 3.630 | 9,624,920 | -0.05(-1.36%) |
Mar 24, 2020 | 3.460 | 3.680 | 3.350 | 3.680 | 7,265,477 | +0.44(+13.58%) |
Mar 23, 2020 | 3.090 | 3.380 | 2.980 | 3.240 | 5,596,273 | +0.23(+7.64%) |
Mar 20, 2020 | 3.070 | 3.700 | 2.940 | 3.010 | 12,559,600 | +0.01(+0.33%) |
Mar 19, 2020 | 2.310 | 3.080 | 2.100 | 3.000 | 5,738,817 | +0.72(+31.58%) |
Mar 18, 2020 | 2.560 | 2.650 | 2.080 | 2.280 | 10,096,298 | -0.41(-15.24%) |
Mar 17, 2020 | 2.770 | 3.000 | 2.500 | 2.690 | 8,983,164 | -0.05(-1.82%) |
Mar 16, 2020 | 2.900 | 3.300 | 2.710 | 2.740 | 7,120,316 | -1.19(-30.28%) |
Mar 13, 2020 | 3.750 | 3.930 | 3.460 | 3.930 | 5,713,500 | +0.40(+11.33%) |
Mar 12, 2020 | 3.400 | 3.720 | 3.070 | 3.530 | 5,521,817 | -0.38(-9.72%) |
Mar 11, 2020 | 3.830 | 4.080 | 3.490 | 3.910 | 7,509,518 | +0.18(+4.83%) |
Mar 10, 2020 | 4.040 | 4.040 | 3.360 | 3.730 | 10,087,925 | +0.08(+2.19%) |
Mar 09, 2020 | 4.240 | 4.240 | 3.500 | 3.650 | 9,022,228 | -0.95(-20.65%) |
Mar 06, 2020 | 4.850 | 5.030 | 4.500 | 4.600 | 7,062,800 | -0.39(-7.82%) |
Mar 05, 2020 | 5.190 | 5.255 | 4.950 | 4.990 | 5,301,074 | -0.35(-6.55%) |
Mar 04, 2020 | 5.500 | 5.590 | 5.280 | 5.340 | 4,416,343 | -0.06(-1.11%) |
Mar 03, 2020 | 5.730 | 5.769 | 5.190 | 5.400 | 9,058,809 | -0.31(-5.43%) |