Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.580 | 4.660 | 4.510 | 4.640 | 4,071,600 | +0.06(+1.31%) |
May 28, 2020 | 4.670 | 4.720 | 4.580 | 4.580 | 3,471,945 | -0.05(-1.08%) |
May 27, 2020 | 4.710 | 4.730 | 4.550 | 4.630 | 4,856,523 | -0.01(-0.22%) |
May 26, 2020 | 4.700 | 4.800 | 4.620 | 4.640 | 5,213,405 | +0.10(+2.20%) |
May 22, 2020 | 4.540 | 4.595 | 4.480 | 4.540 | 2,244,500 | +0.00(+0.00%) |
May 21, 2020 | 4.640 | 4.690 | 4.500 | 4.540 | 3,137,206 | -0.11(-2.37%) |
May 20, 2020 | 4.600 | 4.776 | 4.560 | 4.650 | 3,835,977 | +0.16(+3.56%) |
May 19, 2020 | 4.510 | 4.598 | 4.460 | 4.490 | 3,895,942 | +0.00(+0.00%) |
May 18, 2020 | 4.580 | 4.640 | 4.480 | 4.490 | 3,880,059 | +0.07(+1.58%) |
May 15, 2020 | 4.390 | 4.490 | 4.370 | 4.420 | 3,104,400 | -0.04(-0.90%) |
May 14, 2020 | 4.360 | 4.490 | 4.272 | 4.460 | 5,701,986 | +0.00(+0.00%) |
May 13, 2020 | 4.490 | 4.600 | 4.350 | 4.460 | 7,800,722 | -0.04(-0.89%) |
May 12, 2020 | 4.560 | 4.680 | 4.490 | 4.500 | 4,234,226 | -0.08(-1.75%) |
May 11, 2020 | 4.620 | 4.675 | 4.530 | 4.580 | 3,858,657 | -0.13(-2.76%) |
May 08, 2020 | 4.650 | 4.750 | 4.585 | 4.710 | 4,837,000 | +0.11(+2.39%) |
May 07, 2020 | 4.630 | 4.740 | 4.495 | 4.600 | 6,126,429 | +0.11(+2.45%) |
May 06, 2020 | 4.300 | 4.620 | 4.300 | 4.490 | 5,931,359 | +0.22(+5.15%) |
May 05, 2020 | 4.350 | 4.410 | 4.255 | 4.270 | 4,529,235 | +0.01(+0.23%) |
May 04, 2020 | 4.060 | 4.285 | 4.020 | 4.260 | 4,808,745 | +0.19(+4.67%) |
May 01, 2020 | 4.150 | 4.190 | 3.970 | 4.070 | 5,532,200 | -0.21(-4.91%) |
Apr 30, 2020 | 4.390 | 4.390 | 4.220 | 4.280 | 2,818,102 | -0.09(-2.06%) |
Apr 29, 2020 | 4.320 | 4.425 | 4.260 | 4.370 | 4,752,418 | +0.16(+3.80%) |
Apr 28, 2020 | 4.350 | 4.400 | 4.165 | 4.210 | 3,509,282 | -0.05(-1.17%) |
Apr 27, 2020 | 4.090 | 4.260 | 4.040 | 4.260 | 4,374,250 | +0.22(+5.45%) |
Apr 24, 2020 | 4.040 | 4.070 | 3.975 | 4.040 | 3,716,800 | +0.03(+0.75%) |
Apr 23, 2020 | 3.980 | 4.130 | 3.910 | 4.010 | 4,446,299 | +0.11(+2.82%) |
Apr 22, 2020 | 4.000 | 4.060 | 3.870 | 3.900 | 4,216,955 | -0.02(-0.51%) |
Apr 21, 2020 | 4.000 | 4.150 | 3.910 | 3.920 | 4,441,982 | -0.17(-4.16%) |
Apr 20, 2020 | 4.220 | 4.320 | 4.020 | 4.090 | 5,220,518 | -0.18(-4.22%) |
Apr 17, 2020 | 4.170 | 4.290 | 4.110 | 4.270 | 7,456,600 | +0.26(+6.48%) |
Apr 16, 2020 | 3.760 | 4.100 | 3.750 | 4.010 | 8,747,175 | +0.31(+8.38%) |
Apr 15, 2020 | 3.860 | 3.870 | 3.700 | 3.700 | 4,165,427 | -0.30(-7.50%) |
Apr 14, 2020 | 3.900 | 4.030 | 3.880 | 4.000 | 4,396,452 | +0.14(+3.63%) |
Apr 13, 2020 | 3.770 | 3.880 | 3.660 | 3.860 | 6,799,890 | +0.10(+2.66%) |
Apr 09, 2020 | 3.910 | 3.991 | 3.730 | 3.760 | 5,733,900 | -0.08(-2.08%) |
Apr 08, 2020 | 3.730 | 3.880 | 3.640 | 3.840 | 6,287,577 | +0.23(+6.37%) |
Apr 07, 2020 | 3.670 | 3.790 | 3.590 | 3.610 | 6,674,615 | +0.13(+3.74%) |
Apr 06, 2020 | 3.300 | 3.530 | 3.250 | 3.480 | 10,517,609 | +0.26(+8.07%) |
Apr 03, 2020 | 3.220 | 3.350 | 3.180 | 3.220 | 5,268,100 | -0.01(-0.31%) |
Apr 02, 2020 | 3.310 | 3.520 | 3.190 | 3.230 | 9,663,752 | -0.13(-3.87%) |
Apr 01, 2020 | 3.400 | 3.680 | 3.300 | 3.360 | 11,579,207 | -0.77(-18.64%) |
Mar 31, 2020 | 3.990 | 4.270 | 3.980 | 4.130 | 7,414,322 | +0.22(+5.63%) |
Mar 30, 2020 | 3.770 | 3.930 | 3.680 | 3.910 | 4,085,107 | +0.10(+2.62%) |
Mar 27, 2020 | 3.750 | 3.870 | 3.680 | 3.810 | 3,833,600 | -0.12(-3.05%) |
Mar 26, 2020 | 3.810 | 4.180 | 3.790 | 3.930 | 5,852,623 | +0.17(+4.52%) |
Mar 25, 2020 | 3.710 | 3.980 | 3.520 | 3.760 | 6,432,839 | +0.14(+3.87%) |
Mar 24, 2020 | 3.660 | 3.670 | 3.460 | 3.620 | 5,548,504 | +0.18(+5.23%) |
Mar 23, 2020 | 3.350 | 3.555 | 3.250 | 3.440 | 6,760,606 | +0.06(+1.78%) |
Mar 20, 2020 | 3.330 | 3.720 | 3.320 | 3.380 | 8,340,600 | +0.12(+3.68%) |
Mar 19, 2020 | 3.080 | 3.350 | 3.000 | 3.260 | 6,860,849 | +0.08(+2.52%) |
Mar 18, 2020 | 2.730 | 3.200 | 2.700 | 3.180 | 9,983,677 | +0.28(+9.66%) |
Mar 17, 2020 | 3.500 | 3.510 | 2.840 | 2.900 | 18,650,620 | -0.49(-14.45%) |
Mar 16, 2020 | 3.650 | 3.880 | 3.380 | 3.390 | 13,454,887 | -0.99(-22.60%) |
Mar 13, 2020 | 3.930 | 4.390 | 3.630 | 4.380 | 11,567,800 | +0.68(+18.38%) |
Mar 12, 2020 | 3.890 | 3.900 | 3.640 | 3.700 | 10,502,141 | -0.46(-11.06%) |
Mar 11, 2020 | 4.100 | 4.280 | 4.020 | 4.160 | 13,680,530 | -0.04(-0.95%) |
Mar 10, 2020 | 4.170 | 4.210 | 3.960 | 4.200 | 9,961,078 | +0.35(+9.09%) |
Mar 09, 2020 | 3.950 | 4.090 | 3.770 | 3.850 | 13,132,577 | -0.59(-13.29%) |
Mar 06, 2020 | 4.530 | 4.555 | 4.330 | 4.440 | 10,202,200 | -0.23(-4.93%) |
Mar 05, 2020 | 4.780 | 4.850 | 4.630 | 4.670 | 7,688,237 | -0.25(-5.08%) |
Mar 04, 2020 | 5.040 | 5.040 | 4.740 | 4.920 | 8,411,981 | -0.01(-0.20%) |
Mar 03, 2020 | 5.080 | 5.130 | 4.870 | 4.930 | 6,644,160 | -0.15(-2.95%) |