Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.910 | 3.930 | 3.580 | 3.750 | 78,300 | -0.14(-3.60%) |
May 28, 2020 | 3.660 | 4.090 | 3.400 | 3.890 | 349,732 | +0.29(+8.06%) |
May 27, 2020 | 3.350 | 3.600 | 3.210 | 3.600 | 65,085 | +0.34(+10.43%) |
May 26, 2020 | 3.360 | 3.360 | 3.210 | 3.260 | 63,110 | +0.02(+0.62%) |
May 22, 2020 | 3.350 | 3.350 | 3.090 | 3.240 | 68,700 | -0.10(-2.99%) |
May 21, 2020 | 3.330 | 3.480 | 3.210 | 3.340 | 62,239 | +0.01(+0.30%) |
May 20, 2020 | 3.310 | 3.555 | 3.150 | 3.330 | 85,415 | +0.10(+3.10%) |
May 19, 2020 | 3.270 | 3.330 | 3.210 | 3.230 | 57,723 | -0.08(-2.56%) |
May 18, 2020 | 3.280 | 3.355 | 3.180 | 3.315 | 85,038 | +0.15(+4.91%) |
May 15, 2020 | 3.250 | 3.370 | 3.070 | 3.160 | 129,100 | -0.19(-5.67%) |
May 14, 2020 | 3.090 | 3.380 | 2.877 | 3.350 | 107,266 | +0.19(+6.01%) |
May 13, 2020 | 3.080 | 3.270 | 2.810 | 3.160 | 130,952 | +0.08(+2.60%) |
May 12, 2020 | 3.250 | 3.290 | 3.050 | 3.080 | 145,439 | -0.19(-5.81%) |
May 11, 2020 | 3.580 | 3.598 | 3.200 | 3.270 | 170,731 | -0.23(-6.57%) |
May 08, 2020 | 3.840 | 4.255 | 3.140 | 3.500 | 260,600 | -0.30(-7.89%) |
May 07, 2020 | 3.680 | 3.895 | 3.490 | 3.800 | 47,487 | +0.20(+5.56%) |
May 06, 2020 | 3.560 | 3.750 | 3.510 | 3.600 | 60,634 | +0.03(+0.84%) |
May 05, 2020 | 3.900 | 4.100 | 3.520 | 3.570 | 141,259 | -0.25(-6.54%) |
May 04, 2020 | 3.620 | 4.010 | 3.570 | 3.820 | 61,185 | +0.20(+5.52%) |
May 01, 2020 | 3.910 | 4.000 | 3.560 | 3.620 | 121,200 | -0.29(-7.42%) |
Apr 30, 2020 | 4.390 | 4.460 | 3.860 | 3.910 | 118,854 | -0.59(-13.11%) |
Apr 29, 2020 | 4.360 | 4.660 | 4.220 | 4.500 | 256,270 | +0.13(+2.97%) |
Apr 28, 2020 | 4.190 | 4.380 | 3.880 | 4.370 | 114,189 | +0.23(+5.56%) |
Apr 27, 2020 | 3.960 | 4.200 | 3.850 | 4.140 | 132,172 | +0.18(+4.55%) |
Apr 24, 2020 | 3.800 | 4.010 | 3.680 | 3.960 | 70,300 | +0.14(+3.66%) |
Apr 23, 2020 | 4.010 | 4.030 | 3.740 | 3.820 | 47,862 | -0.24(-5.91%) |
Apr 22, 2020 | 3.870 | 4.100 | 3.740 | 4.060 | 179,862 | +0.23(+6.01%) |
Apr 21, 2020 | 3.780 | 3.910 | 3.620 | 3.830 | 103,360 | -0.06(-1.54%) |
Apr 20, 2020 | 3.710 | 3.990 | 3.710 | 3.890 | 86,330 | +0.06(+1.57%) |
Apr 17, 2020 | 3.710 | 4.100 | 3.710 | 3.830 | 202,900 | +0.21(+5.80%) |
Apr 16, 2020 | 3.780 | 3.870 | 3.420 | 3.620 | 148,078 | -0.14(-3.72%) |
Apr 15, 2020 | 4.030 | 4.180 | 3.620 | 3.760 | 142,214 | -0.20(-5.05%) |
Apr 14, 2020 | 4.520 | 4.520 | 3.920 | 3.960 | 96,262 | -0.40(-9.17%) |
Apr 13, 2020 | 4.480 | 4.700 | 4.260 | 4.360 | 35,466 | -0.20(-4.39%) |
Apr 09, 2020 | 4.500 | 4.600 | 4.340 | 4.560 | 72,900 | +0.07(+1.56%) |
Apr 08, 2020 | 4.710 | 4.710 | 4.380 | 4.490 | 86,462 | -0.04(-0.88%) |
Apr 07, 2020 | 4.550 | 4.815 | 4.250 | 4.530 | 91,538 | +0.03(+0.67%) |
Apr 06, 2020 | 4.260 | 4.500 | 4.100 | 4.500 | 157,612 | +0.43(+10.57%) |
Apr 03, 2020 | 3.850 | 4.300 | 3.720 | 4.070 | 186,200 | +0.13(+3.30%) |
Apr 02, 2020 | 3.750 | 4.090 | 3.500 | 3.940 | 220,077 | +0.19(+5.07%) |
Apr 01, 2020 | 4.420 | 4.745 | 3.690 | 3.750 | 272,709 | -0.77(-17.04%) |
Mar 31, 2020 | 4.480 | 4.910 | 4.395 | 4.520 | 144,681 | +0.01(+0.22%) |
Mar 30, 2020 | 4.510 | 4.850 | 4.190 | 4.510 | 77,399 | +0.01(+0.22%) |
Mar 27, 2020 | 4.560 | 4.760 | 4.430 | 4.500 | 54,200 | -0.24(-5.06%) |
Mar 26, 2020 | 4.460 | 4.870 | 4.460 | 4.740 | 111,143 | +0.32(+7.24%) |
Mar 25, 2020 | 5.090 | 5.090 | 4.260 | 4.420 | 99,191 | -0.65(-12.82%) |
Mar 24, 2020 | 3.900 | 5.090 | 3.900 | 5.070 | 102,253 | +1.11(+28.03%) |
Mar 23, 2020 | 4.660 | 4.720 | 3.780 | 3.960 | 80,178 | -0.63(-13.73%) |
Mar 20, 2020 | 4.860 | 4.990 | 4.220 | 4.590 | 194,300 | -0.27(-5.56%) |
Mar 19, 2020 | 4.400 | 4.970 | 4.200 | 4.860 | 163,795 | +0.47(+10.71%) |
Mar 18, 2020 | 4.350 | 5.470 | 4.230 | 4.390 | 225,202 | +0.19(+4.52%) |
Mar 17, 2020 | 3.690 | 4.200 | 3.310 | 4.200 | 64,435 | +0.59(+16.34%) |
Mar 16, 2020 | 3.630 | 3.830 | 3.600 | 3.610 | 279,709 | -0.25(-6.48%) |
Mar 13, 2020 | 3.770 | 3.990 | 3.470 | 3.860 | 218,400 | +0.17(+4.61%) |
Mar 12, 2020 | 3.770 | 3.890 | 3.540 | 3.690 | 123,042 | -0.32(-7.98%) |
Mar 11, 2020 | 4.050 | 4.210 | 3.910 | 4.010 | 111,970 | -0.17(-4.07%) |
Mar 10, 2020 | 4.190 | 4.350 | 3.940 | 4.180 | 88,505 | +0.07(+1.70%) |
Mar 09, 2020 | 4.480 | 4.480 | 3.930 | 4.110 | 104,167 | -0.58(-12.37%) |
Mar 06, 2020 | 4.710 | 4.935 | 4.350 | 4.690 | 57,600 | -0.17(-3.50%) |
Mar 05, 2020 | 4.890 | 4.890 | 4.690 | 4.860 | 85,768 | -0.09(-1.82%) |
Mar 04, 2020 | 5.210 | 5.360 | 4.830 | 4.950 | 155,996 | -0.20(-3.88%) |
Mar 03, 2020 | 5.180 | 5.330 | 5.030 | 5.150 | 81,677 | -0.04(-0.77%) |