Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.550 | 3.620 | 3.475 | 3.590 | 166,200 | +0.04(+1.13%) |
May 28, 2020 | 3.650 | 3.690 | 3.530 | 3.550 | 206,322 | -0.11(-3.01%) |
May 27, 2020 | 3.650 | 3.690 | 3.500 | 3.660 | 233,080 | +0.07(+1.95%) |
May 26, 2020 | 3.650 | 3.700 | 3.570 | 3.590 | 344,293 | +0.00(+0.00%) |
May 22, 2020 | 3.600 | 3.632 | 3.550 | 3.590 | 101,100 | -0.06(-1.64%) |
May 21, 2020 | 3.580 | 3.650 | 3.515 | 3.650 | 228,004 | +0.04(+1.11%) |
May 20, 2020 | 3.650 | 3.740 | 3.570 | 3.610 | 185,856 | +0.02(+0.56%) |
May 19, 2020 | 3.560 | 3.740 | 3.550 | 3.590 | 266,922 | +0.04(+1.13%) |
May 18, 2020 | 3.500 | 3.620 | 3.460 | 3.550 | 323,736 | +0.15(+4.41%) |
May 15, 2020 | 3.370 | 3.440 | 3.360 | 3.400 | 184,000 | -0.04(-1.16%) |
May 14, 2020 | 3.430 | 3.470 | 3.305 | 3.440 | 302,375 | -0.03(-0.86%) |
May 13, 2020 | 3.560 | 3.640 | 3.390 | 3.470 | 377,612 | -0.08(-2.25%) |
May 12, 2020 | 3.500 | 3.730 | 3.490 | 3.550 | 432,999 | +0.05(+1.43%) |
May 11, 2020 | 3.500 | 3.630 | 3.480 | 3.500 | 310,396 | -0.07(-1.96%) |
May 08, 2020 | 3.390 | 3.600 | 3.300 | 3.570 | 286,100 | +0.20(+5.93%) |
May 07, 2020 | 3.510 | 3.560 | 3.350 | 3.370 | 312,562 | -0.14(-3.99%) |
May 06, 2020 | 3.520 | 3.570 | 3.430 | 3.510 | 343,917 | +0.01(+0.29%) |
May 05, 2020 | 3.570 | 3.630 | 3.430 | 3.500 | 484,590 | -0.01(-0.28%) |
May 04, 2020 | 3.650 | 3.670 | 3.430 | 3.510 | 488,878 | -0.20(-5.39%) |
May 01, 2020 | 3.600 | 3.820 | 3.350 | 3.710 | 1,882,100 | -0.88(-19.17%) |
Apr 30, 2020 | 4.800 | 4.840 | 4.560 | 4.590 | 661,802 | -0.21(-4.37%) |
Apr 29, 2020 | 4.680 | 4.840 | 4.540 | 4.800 | 662,149 | +0.23(+5.03%) |
Apr 28, 2020 | 4.250 | 4.620 | 4.160 | 4.570 | 852,435 | +0.43(+10.39%) |
Apr 27, 2020 | 4.473 | 4.473 | 4.120 | 4.140 | 581,853 | -0.05(-1.19%) |
Apr 24, 2020 | 3.940 | 4.220 | 3.920 | 4.190 | 255,800 | +0.28(+7.16%) |
Apr 23, 2020 | 3.950 | 4.040 | 3.890 | 3.910 | 226,709 | +0.00(+0.00%) |
Apr 22, 2020 | 3.860 | 3.967 | 3.780 | 3.910 | 161,860 | +0.16(+4.27%) |
Apr 21, 2020 | 3.860 | 3.930 | 3.710 | 3.750 | 204,324 | -0.19(-4.82%) |
Apr 20, 2020 | 4.020 | 4.060 | 3.910 | 3.940 | 189,348 | -0.11(-2.72%) |
Apr 17, 2020 | 4.210 | 4.230 | 4.020 | 4.050 | 396,700 | -0.06(-1.46%) |
Apr 16, 2020 | 4.050 | 4.180 | 3.910 | 4.110 | 335,083 | +0.17(+4.31%) |
Apr 15, 2020 | 3.850 | 3.990 | 3.682 | 3.940 | 424,805 | -0.06(-1.50%) |
Apr 14, 2020 | 3.720 | 4.000 | 3.670 | 4.000 | 474,765 | +0.40(+11.11%) |
Apr 13, 2020 | 3.380 | 3.620 | 3.300 | 3.600 | 202,728 | +0.21(+6.19%) |
Apr 09, 2020 | 3.550 | 3.660 | 3.325 | 3.390 | 334,900 | -0.10(-2.87%) |
Apr 08, 2020 | 3.450 | 3.525 | 3.360 | 3.490 | 348,329 | +0.04(+1.16%) |
Apr 07, 2020 | 3.280 | 3.490 | 2.960 | 3.450 | 500,464 | +0.21(+6.48%) |
Apr 06, 2020 | 2.890 | 3.260 | 2.890 | 3.240 | 294,932 | +0.44(+15.71%) |
Apr 03, 2020 | 2.670 | 2.810 | 2.670 | 2.800 | 235,000 | +0.10(+3.70%) |
Apr 02, 2020 | 2.650 | 2.710 | 2.610 | 2.700 | 270,003 | +0.01(+0.37%) |
Apr 01, 2020 | 2.720 | 2.790 | 2.640 | 2.690 | 193,305 | -0.16(-5.61%) |
Mar 31, 2020 | 2.760 | 2.940 | 2.750 | 2.850 | 206,697 | +0.04(+1.42%) |
Mar 30, 2020 | 2.920 | 2.922 | 2.700 | 2.810 | 214,318 | -0.07(-2.43%) |
Mar 27, 2020 | 2.950 | 3.042 | 2.830 | 2.880 | 174,900 | -0.19(-6.19%) |
Mar 26, 2020 | 3.010 | 3.165 | 3.000 | 3.070 | 294,112 | +0.04(+1.32%) |
Mar 25, 2020 | 2.950 | 3.110 | 2.830 | 3.030 | 387,298 | +0.07(+2.36%) |
Mar 24, 2020 | 2.790 | 2.970 | 2.750 | 2.960 | 438,302 | +0.32(+12.12%) |
Mar 23, 2020 | 2.550 | 2.650 | 2.370 | 2.640 | 272,042 | +0.15(+6.02%) |
Mar 20, 2020 | 2.570 | 2.790 | 2.470 | 2.490 | 482,000 | -0.03(-1.19%) |
Mar 19, 2020 | 2.190 | 2.550 | 2.190 | 2.520 | 611,780 | +0.32(+14.55%) |
Mar 18, 2020 | 2.270 | 2.520 | 2.130 | 2.200 | 401,694 | -0.19(-7.95%) |
Mar 17, 2020 | 2.400 | 2.570 | 2.060 | 2.390 | 593,317 | +0.10(+4.37%) |
Mar 16, 2020 | 2.800 | 2.800 | 2.260 | 2.290 | 573,497 | -0.68(-22.90%) |
Mar 13, 2020 | 3.250 | 3.470 | 2.905 | 2.970 | 465,000 | -0.08(-2.62%) |
Mar 12, 2020 | 3.430 | 3.486 | 3.000 | 3.050 | 784,267 | -0.58(-15.98%) |
Mar 11, 2020 | 3.750 | 3.840 | 3.595 | 3.630 | 349,280 | -0.21(-5.47%) |
Mar 10, 2020 | 3.850 | 3.945 | 3.770 | 3.840 | 294,681 | +0.10(+2.67%) |
Mar 09, 2020 | 3.900 | 4.060 | 3.720 | 3.740 | 360,977 | -0.34(-8.33%) |
Mar 06, 2020 | 4.040 | 4.190 | 3.980 | 4.080 | 391,400 | +0.02(+0.49%) |
Mar 05, 2020 | 4.250 | 4.390 | 4.040 | 4.060 | 330,024 | -0.26(-6.02%) |
Mar 04, 2020 | 4.240 | 4.330 | 4.100 | 4.320 | 325,261 | +0.12(+2.86%) |
Mar 03, 2020 | 4.210 | 4.350 | 4.100 | 4.200 | 353,357 | +0.00(+0.00%) |