Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.764 | 3.764 | 3.542 | 3.569 | 70,238 | -0.19(-5.18%) |
May 28, 2020 | 3.923 | 3.941 | 3.737 | 3.764 | 57,162 | -0.14(-3.63%) |
May 27, 2020 | 3.719 | 3.916 | 3.640 | 3.905 | 127,237 | +0.29(+8.09%) |
May 26, 2020 | 3.657 | 3.746 | 3.578 | 3.613 | 122,603 | -0.04(-1.21%) |
May 22, 2020 | 3.719 | 3.719 | 3.516 | 3.657 | 84,353 | -0.03(-0.72%) |
May 21, 2020 | 3.737 | 3.790 | 3.649 | 3.684 | 76,442 | -0.01(-0.24%) |
May 20, 2020 | 3.702 | 3.852 | 3.622 | 3.693 | 118,075 | +0.04(+0.97%) |
May 19, 2020 | 4.020 | 4.144 | 3.542 | 3.657 | 287,106 | +0.00(+0.00%) |
May 18, 2020 | 3.427 | 3.719 | 3.330 | 3.657 | 340,716 | +0.28(+8.40%) |
May 15, 2020 | 3.321 | 3.471 | 3.321 | 3.374 | 104,792 | +0.05(+1.60%) |
May 14, 2020 | 3.401 | 3.436 | 3.294 | 3.321 | 148,835 | -0.13(-3.85%) |
May 13, 2020 | 3.613 | 3.636 | 3.436 | 3.454 | 66,977 | -0.11(-2.99%) |
May 12, 2020 | 3.905 | 3.985 | 3.480 | 3.560 | 91,271 | -0.33(-8.43%) |
May 11, 2020 | 3.985 | 3.994 | 3.675 | 3.888 | 105,345 | -0.09(-2.23%) |
May 08, 2020 | 3.595 | 3.985 | 3.587 | 3.976 | 74,867 | +0.49(+13.96%) |
May 07, 2020 | 3.392 | 3.631 | 3.392 | 3.489 | 59,729 | +0.14(+4.23%) |
May 06, 2020 | 3.507 | 3.507 | 3.277 | 3.347 | 88,956 | -0.12(-3.32%) |
May 05, 2020 | 3.746 | 3.870 | 3.436 | 3.463 | 96,971 | -0.26(-6.90%) |
May 04, 2020 | 3.808 | 3.905 | 3.702 | 3.719 | 57,180 | -0.19(-4.98%) |
May 01, 2020 | 4.162 | 4.162 | 3.719 | 3.914 | 91,467 | -0.31(-7.34%) |
Apr 30, 2020 | 4.322 | 4.375 | 4.074 | 4.224 | 56,529 | -0.06(-1.45%) |
Apr 29, 2020 | 4.251 | 4.392 | 4.198 | 4.286 | 91,136 | +0.02(+0.41%) |
Apr 28, 2020 | 4.649 | 4.755 | 4.029 | 4.268 | 148,468 | -0.23(-5.12%) |
Apr 27, 2020 | 4.233 | 4.676 | 4.233 | 4.499 | 129,524 | +0.30(+7.17%) |
Apr 24, 2020 | 4.251 | 4.251 | 4.100 | 4.198 | 31,392 | +0.00(+0.00%) |
Apr 23, 2020 | 4.029 | 4.242 | 4.029 | 4.198 | 94,133 | +0.23(+5.80%) |
Apr 22, 2020 | 4.038 | 4.171 | 3.941 | 3.967 | 34,152 | -0.02(-0.44%) |
Apr 21, 2020 | 4.313 | 4.391 | 3.888 | 3.985 | 65,180 | -0.35(-7.98%) |
Apr 20, 2020 | 4.304 | 4.552 | 4.153 | 4.330 | 65,680 | +0.01(+0.21%) |
Apr 17, 2020 | 4.091 | 4.322 | 4.068 | 4.322 | 86,724 | +0.33(+8.20%) |
Apr 16, 2020 | 4.091 | 4.091 | 3.781 | 3.994 | 59,405 | -0.11(-2.59%) |
Apr 15, 2020 | 4.136 | 4.186 | 3.896 | 4.100 | 72,750 | -0.23(-5.32%) |
Apr 14, 2020 | 4.286 | 4.415 | 4.136 | 4.330 | 77,705 | +0.22(+5.39%) |
Apr 13, 2020 | 4.295 | 4.410 | 3.824 | 4.109 | 158,054 | +0.20(+5.22%) |
Apr 09, 2020 | 3.525 | 3.941 | 3.525 | 3.905 | 150,526 | +0.44(+12.79%) |
Apr 08, 2020 | 3.312 | 3.525 | 3.259 | 3.463 | 75,390 | +0.19(+5.96%) |
Apr 07, 2020 | 3.232 | 3.525 | 3.188 | 3.268 | 120,740 | +0.15(+4.83%) |
Apr 06, 2020 | 3.108 | 3.277 | 3.055 | 3.117 | 147,128 | +0.21(+7.32%) |
Apr 03, 2020 | 3.091 | 3.184 | 2.852 | 2.905 | 95,984 | -0.20(-6.55%) |
Apr 02, 2020 | 3.392 | 3.409 | 2.922 | 3.108 | 127,384 | -0.28(-8.36%) |
Apr 01, 2020 | 3.347 | 3.525 | 3.303 | 3.392 | 72,869 | -0.15(-4.25%) |
Mar 31, 2020 | 3.631 | 3.790 | 3.365 | 3.542 | 83,630 | -0.07(-1.96%) |
Mar 30, 2020 | 3.463 | 3.719 | 3.374 | 3.613 | 104,948 | +0.14(+4.08%) |
Mar 27, 2020 | 3.569 | 3.675 | 3.330 | 3.471 | 148,380 | -0.21(-5.77%) |
Mar 26, 2020 | 3.277 | 4.020 | 3.029 | 3.684 | 186,449 | +0.55(+17.51%) |
Mar 25, 2020 | 3.179 | 3.418 | 2.878 | 3.135 | 203,661 | +0.14(+4.73%) |
Mar 24, 2020 | 2.754 | 3.064 | 2.701 | 2.993 | 134,175 | +0.49(+19.43%) |
Mar 23, 2020 | 2.480 | 2.834 | 2.418 | 2.506 | 105,467 | +0.04(+1.80%) |
Mar 20, 2020 | 2.869 | 3.542 | 2.214 | 2.462 | 269,547 | -0.42(-14.46%) |
Mar 19, 2020 | 2.852 | 3.077 | 2.790 | 2.878 | 49,890 | +0.03(+0.93%) |
Mar 18, 2020 | 3.073 | 3.206 | 2.811 | 2.852 | 98,976 | -0.36(-11.29%) |
Mar 17, 2020 | 3.011 | 4.056 | 2.975 | 3.215 | 176,260 | +0.32(+11.01%) |
Mar 16, 2020 | 3.560 | 3.624 | 2.887 | 2.896 | 146,458 | -0.93(-24.31%) |
Mar 13, 2020 | 3.772 | 3.967 | 3.657 | 3.826 | 28,456 | +0.23(+6.40%) |
Mar 12, 2020 | 3.604 | 3.832 | 3.454 | 3.595 | 198,005 | -0.42(-10.38%) |
Mar 11, 2020 | 4.206 | 4.401 | 3.958 | 4.012 | 82,650 | -0.41(-9.22%) |
Mar 10, 2020 | 4.313 | 4.481 | 3.879 | 4.419 | 152,174 | +0.49(+12.39%) |
Mar 09, 2020 | 4.224 | 4.228 | 3.764 | 3.932 | 167,435 | -0.51(-11.55%) |
Mar 06, 2020 | 4.428 | 4.676 | 4.401 | 4.446 | 176,611 | -0.05(-1.18%) |
Mar 05, 2020 | 4.782 | 4.791 | 4.454 | 4.499 | 162,715 | -0.43(-8.80%) |
Mar 04, 2020 | 4.747 | 5.402 | 4.693 | 4.933 | 159,431 | +0.29(+6.30%) |
Mar 03, 2020 | 4.605 | 4.817 | 4.508 | 4.640 | 137,877 | +0.13(+2.95%) |