Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.250 | 4.250 | 4.110 | 4.165 | 315,900 | -0.09(-2.23%) |
May 28, 2020 | 4.280 | 4.320 | 4.260 | 4.260 | 113,501 | -0.03(-0.70%) |
May 27, 2020 | 4.290 | 4.300 | 4.220 | 4.290 | 89,976 | +0.02(+0.47%) |
May 26, 2020 | 4.220 | 4.310 | 4.200 | 4.270 | 228,528 | +0.04(+0.95%) |
May 22, 2020 | 4.250 | 4.250 | 4.210 | 4.230 | 101,400 | +0.08(+1.93%) |
May 21, 2020 | 4.185 | 4.185 | 4.110 | 4.150 | 166,678 | +0.02(+0.48%) |
May 20, 2020 | 4.130 | 4.230 | 4.130 | 4.130 | 156,986 | +0.02(+0.49%) |
May 19, 2020 | 4.060 | 4.155 | 4.050 | 4.110 | 117,718 | -0.29(-6.59%) |
May 18, 2020 | 4.230 | 4.430 | 4.230 | 4.400 | 196,998 | +0.30(+7.37%) |
May 15, 2020 | 4.150 | 4.160 | 4.070 | 4.098 | 80,200 | -0.03(-0.77%) |
May 14, 2020 | 4.150 | 4.150 | 4.040 | 4.130 | 191,576 | -0.04(-0.96%) |
May 13, 2020 | 4.210 | 4.250 | 4.150 | 4.170 | 71,742 | +0.05(+1.21%) |
May 12, 2020 | 4.140 | 4.190 | 4.120 | 4.120 | 238,615 | +0.26(+6.74%) |
May 11, 2020 | 3.870 | 3.980 | 3.832 | 3.860 | 155,035 | -0.05(-1.28%) |
May 08, 2020 | 3.850 | 3.970 | 3.840 | 3.910 | 123,100 | +0.11(+2.89%) |
May 07, 2020 | 3.770 | 3.810 | 3.700 | 3.800 | 559,398 | -0.01(-0.26%) |
May 06, 2020 | 3.970 | 3.990 | 3.800 | 3.810 | 85,556 | -0.23(-5.69%) |
May 05, 2020 | 4.040 | 4.130 | 4.000 | 4.040 | 76,789 | +0.04(+1.00%) |
May 04, 2020 | 3.980 | 4.070 | 3.970 | 4.000 | 193,819 | +0.10(+2.56%) |
May 01, 2020 | 4.150 | 4.150 | 3.900 | 3.900 | 100,300 | -0.14(-3.47%) |
Apr 30, 2020 | 4.060 | 4.090 | 3.998 | 4.040 | 196,575 | -0.08(-1.94%) |
Apr 29, 2020 | 4.110 | 4.160 | 4.105 | 4.120 | 70,546 | +0.07(+1.73%) |
Apr 28, 2020 | 4.100 | 4.140 | 4.040 | 4.050 | 128,519 | -0.07(-1.70%) |
Apr 27, 2020 | 4.120 | 4.170 | 4.080 | 4.120 | 211,952 | -0.03(-0.72%) |
Apr 24, 2020 | 4.080 | 4.170 | 4.080 | 4.150 | 73,800 | +0.06(+1.47%) |
Apr 23, 2020 | 4.210 | 4.270 | 4.090 | 4.090 | 193,619 | -0.15(-3.42%) |
Apr 22, 2020 | 4.270 | 4.280 | 4.190 | 4.235 | 111,808 | -0.04(-1.05%) |
Apr 21, 2020 | 4.220 | 4.370 | 4.200 | 4.280 | 300,475 | -0.00(-0.12%) |
Apr 20, 2020 | 4.270 | 4.330 | 4.270 | 4.285 | 218,896 | -0.00(-0.12%) |
Apr 17, 2020 | 4.275 | 4.300 | 4.190 | 4.290 | 166,400 | +0.31(+7.79%) |
Apr 16, 2020 | 4.020 | 4.050 | 3.970 | 3.980 | 222,664 | -0.01(-0.25%) |
Apr 15, 2020 | 4.027 | 4.040 | 3.940 | 3.990 | 162,860 | -0.23(-5.45%) |
Apr 14, 2020 | 4.240 | 4.289 | 4.170 | 4.220 | 229,879 | +0.00(+0.00%) |
Apr 13, 2020 | 4.215 | 4.290 | 4.110 | 4.220 | 159,833 | -0.01(-0.24%) |
Apr 09, 2020 | 4.250 | 4.260 | 4.180 | 4.230 | 273,300 | -0.00(-0.12%) |
Apr 08, 2020 | 4.228 | 4.260 | 4.170 | 4.235 | 526,254 | +0.00(+0.12%) |
Apr 07, 2020 | 4.170 | 4.280 | 4.117 | 4.230 | 344,240 | +0.23(+5.62%) |
Apr 06, 2020 | 3.940 | 4.030 | 3.940 | 4.005 | 486,366 | +0.11(+2.96%) |
Apr 03, 2020 | 3.885 | 4.220 | 3.820 | 3.890 | 314,900 | -0.08(-2.14%) |
Apr 02, 2020 | 3.985 | 4.030 | 3.900 | 3.975 | 154,641 | +0.00(+0.13%) |
Apr 01, 2020 | 4.030 | 4.140 | 3.940 | 3.970 | 73,393 | -0.14(-3.41%) |
Mar 31, 2020 | 4.170 | 4.200 | 4.050 | 4.110 | 174,025 | +0.00(+0.04%) |
Mar 30, 2020 | 4.125 | 4.130 | 4.011 | 4.109 | 260,633 | -0.10(-2.41%) |
Mar 27, 2020 | 4.060 | 4.240 | 4.030 | 4.210 | 164,900 | +0.05(+1.20%) |
Mar 26, 2020 | 4.200 | 4.250 | 4.120 | 4.160 | 172,594 | -0.06(-1.54%) |
Mar 25, 2020 | 4.100 | 4.350 | 4.090 | 4.225 | 146,668 | +0.31(+8.06%) |
Mar 24, 2020 | 3.780 | 4.018 | 3.700 | 3.910 | 424,734 | +0.33(+9.22%) |
Mar 23, 2020 | 3.630 | 3.660 | 3.510 | 3.580 | 291,741 | -0.09(-2.59%) |
Mar 20, 2020 | 3.880 | 3.925 | 3.670 | 3.675 | 614,800 | -0.10(-2.52%) |
Mar 19, 2020 | 3.530 | 3.850 | 3.530 | 3.770 | 290,802 | +0.36(+10.56%) |
Mar 18, 2020 | 3.420 | 3.578 | 3.175 | 3.410 | 254,725 | -0.46(-11.89%) |
Mar 17, 2020 | 3.728 | 4.000 | 3.660 | 3.870 | 343,588 | -0.11(-2.76%) |
Mar 16, 2020 | 3.740 | 4.130 | 3.670 | 3.980 | 295,662 | -0.38(-8.72%) |
Mar 13, 2020 | 4.385 | 4.385 | 4.080 | 4.360 | 225,500 | +0.17(+3.93%) |
Mar 12, 2020 | 4.275 | 4.280 | 4.115 | 4.195 | 215,187 | -0.40(-8.80%) |
Mar 11, 2020 | 4.777 | 4.790 | 4.570 | 4.600 | 223,714 | -0.33(-6.69%) |
Mar 10, 2020 | 4.928 | 4.970 | 4.780 | 4.930 | 185,040 | +0.14(+3.01%) |
Mar 09, 2020 | 4.803 | 4.956 | 4.740 | 4.786 | 164,078 | -0.16(-3.31%) |
Mar 06, 2020 | 4.840 | 4.960 | 4.840 | 4.950 | 160,100 | -0.08(-1.59%) |
Mar 05, 2020 | 5.060 | 5.095 | 5.010 | 5.030 | 168,186 | -0.09(-1.76%) |
Mar 04, 2020 | 5.110 | 5.160 | 5.040 | 5.120 | 313,161 | +0.04(+0.79%) |
Mar 03, 2020 | 5.085 | 5.160 | 5.070 | 5.080 | 170,816 | +0.05(+0.99%) |