Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.300 | 4.490 | 4.240 | 4.440 | 236,200 | +0.14(+3.26%) |
May 28, 2020 | 4.430 | 4.650 | 4.280 | 4.300 | 387,271 | -0.10(-2.27%) |
May 27, 2020 | 4.410 | 4.460 | 4.240 | 4.400 | 468,678 | +0.00(+0.00%) |
May 26, 2020 | 4.640 | 4.700 | 4.380 | 4.400 | 438,303 | -0.17(-3.72%) |
May 22, 2020 | 4.430 | 4.700 | 4.430 | 4.570 | 597,000 | +0.18(+4.10%) |
May 21, 2020 | 4.290 | 4.480 | 4.280 | 4.390 | 341,324 | +0.06(+1.39%) |
May 20, 2020 | 4.280 | 4.360 | 4.210 | 4.330 | 380,482 | +0.11(+2.61%) |
May 19, 2020 | 4.310 | 4.350 | 4.200 | 4.220 | 317,512 | -0.10(-2.31%) |
May 18, 2020 | 4.470 | 4.510 | 4.276 | 4.320 | 425,773 | +0.01(+0.23%) |
May 15, 2020 | 4.240 | 4.412 | 4.210 | 4.310 | 429,700 | +0.02(+0.47%) |
May 14, 2020 | 4.200 | 4.340 | 4.030 | 4.290 | 404,559 | +0.05(+1.18%) |
May 13, 2020 | 4.500 | 4.550 | 4.090 | 4.240 | 924,985 | -0.20(-4.50%) |
May 12, 2020 | 4.710 | 4.860 | 4.440 | 4.440 | 1,030,054 | -0.18(-3.90%) |
May 11, 2020 | 4.740 | 4.870 | 4.430 | 4.620 | 1,026,827 | -0.03(-0.65%) |
May 08, 2020 | 4.590 | 4.650 | 4.420 | 4.650 | 851,300 | +0.17(+3.79%) |
May 07, 2020 | 4.450 | 4.650 | 4.410 | 4.480 | 455,659 | +0.08(+1.82%) |
May 06, 2020 | 4.350 | 4.430 | 4.240 | 4.400 | 322,178 | +0.10(+2.33%) |
May 05, 2020 | 4.200 | 4.390 | 4.171 | 4.300 | 249,961 | +0.14(+3.37%) |
May 04, 2020 | 3.860 | 4.230 | 3.810 | 4.160 | 269,660 | +0.23(+5.85%) |
May 01, 2020 | 3.980 | 4.089 | 3.810 | 3.930 | 544,900 | -0.16(-3.91%) |
Apr 30, 2020 | 4.440 | 4.460 | 4.010 | 4.090 | 904,465 | -0.33(-7.47%) |
Apr 29, 2020 | 4.660 | 4.750 | 4.410 | 4.420 | 791,408 | -0.16(-3.49%) |
Apr 28, 2020 | 4.560 | 4.700 | 4.450 | 4.580 | 612,503 | +0.12(+2.69%) |
Apr 27, 2020 | 4.370 | 4.580 | 4.370 | 4.460 | 671,169 | +0.07(+1.59%) |
Apr 24, 2020 | 4.390 | 4.490 | 4.329 | 4.390 | 377,400 | +0.03(+0.69%) |
Apr 23, 2020 | 4.370 | 4.550 | 4.200 | 4.360 | 388,344 | +0.00(+0.00%) |
Apr 22, 2020 | 4.470 | 4.560 | 4.330 | 4.360 | 420,857 | -0.00(-0.11%) |
Apr 21, 2020 | 4.340 | 4.580 | 4.330 | 4.365 | 437,279 | -0.12(-2.57%) |
Apr 20, 2020 | 4.440 | 4.700 | 4.380 | 4.480 | 612,594 | +0.04(+0.90%) |
Apr 17, 2020 | 4.600 | 4.600 | 4.370 | 4.440 | 566,100 | -0.08(-1.77%) |
Apr 16, 2020 | 4.550 | 4.650 | 4.435 | 4.520 | 870,591 | +0.00(+0.00%) |
Apr 15, 2020 | 4.510 | 4.700 | 4.190 | 4.520 | 970,121 | -0.08(-1.74%) |
Apr 14, 2020 | 4.750 | 4.800 | 4.560 | 4.600 | 584,650 | -0.10(-2.13%) |
Apr 13, 2020 | 4.420 | 4.860 | 4.310 | 4.700 | 710,751 | +0.23(+5.15%) |
Apr 09, 2020 | 4.200 | 4.665 | 4.170 | 4.470 | 945,900 | +0.25(+5.92%) |
Apr 08, 2020 | 4.120 | 4.450 | 4.040 | 4.220 | 617,284 | +0.21(+5.24%) |
Apr 07, 2020 | 3.870 | 4.150 | 3.665 | 4.010 | 539,201 | +0.16(+4.16%) |
Apr 06, 2020 | 3.300 | 3.930 | 3.280 | 3.850 | 940,402 | +0.64(+19.94%) |
Apr 03, 2020 | 3.000 | 3.250 | 2.950 | 3.210 | 554,100 | +0.22(+7.36%) |
Apr 02, 2020 | 2.970 | 3.030 | 2.850 | 2.990 | 567,544 | +0.02(+0.67%) |
Apr 01, 2020 | 3.060 | 3.210 | 2.900 | 2.970 | 521,977 | -0.18(-5.71%) |
Mar 31, 2020 | 3.120 | 3.220 | 2.950 | 3.150 | 643,528 | +0.03(+0.96%) |
Mar 30, 2020 | 3.250 | 3.300 | 3.019 | 3.120 | 297,980 | -0.07(-2.19%) |
Mar 27, 2020 | 3.210 | 3.530 | 3.065 | 3.190 | 785,100 | +0.00(+0.00%) |
Mar 26, 2020 | 3.210 | 3.465 | 3.150 | 3.190 | 513,257 | +0.03(+0.95%) |
Mar 25, 2020 | 3.210 | 3.380 | 3.040 | 3.160 | 611,001 | -0.04(-1.25%) |
Mar 24, 2020 | 3.000 | 3.245 | 2.830 | 3.200 | 733,785 | +0.35(+12.28%) |
Mar 23, 2020 | 2.960 | 3.160 | 2.650 | 2.850 | 1,164,698 | -0.04(-1.38%) |
Mar 20, 2020 | 3.380 | 3.400 | 2.890 | 2.890 | 932,200 | -0.44(-13.21%) |
Mar 19, 2020 | 3.400 | 3.520 | 3.100 | 3.330 | 801,684 | -0.10(-2.92%) |
Mar 18, 2020 | 2.930 | 3.430 | 2.520 | 3.430 | 1,151,652 | +0.34(+11.00%) |
Mar 17, 2020 | 2.700 | 3.120 | 2.530 | 3.090 | 1,013,236 | +0.42(+15.73%) |
Mar 16, 2020 | 2.600 | 3.030 | 2.500 | 2.670 | 1,304,189 | -0.25(-8.56%) |
Mar 13, 2020 | 3.250 | 3.350 | 2.800 | 2.920 | 1,244,900 | -0.22(-7.01%) |
Mar 12, 2020 | 3.650 | 3.840 | 3.130 | 3.140 | 1,472,222 | -0.75(-19.28%) |
Mar 11, 2020 | 3.920 | 4.070 | 3.760 | 3.890 | 799,798 | -0.05(-1.27%) |
Mar 10, 2020 | 4.060 | 4.240 | 3.810 | 3.940 | 1,098,779 | -0.08(-1.99%) |
Mar 09, 2020 | 4.490 | 4.660 | 4.010 | 4.020 | 989,311 | -0.65(-13.92%) |
Mar 06, 2020 | 4.810 | 4.980 | 4.530 | 4.670 | 933,200 | -0.19(-3.91%) |
Mar 05, 2020 | 4.590 | 4.970 | 4.510 | 4.860 | 675,138 | +0.25(+5.42%) |
Mar 04, 2020 | 4.540 | 4.700 | 4.420 | 4.610 | 730,491 | +0.04(+0.88%) |
Mar 03, 2020 | 5.000 | 5.050 | 4.470 | 4.570 | 1,354,716 | -0.40(-8.05%) |