Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.080 | 4.270 | 4.000 | 4.230 | 7,146,100 | -0.08(-1.86%) |
May 28, 2020 | 4.200 | 4.530 | 4.120 | 4.310 | 9,876,359 | +0.12(+2.86%) |
May 27, 2020 | 4.270 | 4.300 | 3.960 | 4.190 | 9,582,888 | -0.03(-0.71%) |
May 26, 2020 | 4.260 | 4.330 | 4.020 | 4.220 | 12,908,623 | +0.18(+4.46%) |
May 22, 2020 | 3.960 | 4.090 | 3.725 | 4.040 | 13,846,500 | +0.09(+2.28%) |
May 21, 2020 | 3.650 | 3.990 | 3.610 | 3.950 | 13,621,314 | +0.32(+8.82%) |
May 20, 2020 | 3.600 | 3.630 | 3.470 | 3.630 | 6,636,973 | +0.09(+2.54%) |
May 19, 2020 | 3.670 | 3.670 | 3.390 | 3.540 | 8,252,426 | -0.04(-1.12%) |
May 18, 2020 | 3.510 | 3.690 | 3.450 | 3.580 | 8,229,134 | +0.22(+6.55%) |
May 15, 2020 | 3.150 | 3.390 | 3.060 | 3.360 | 11,101,500 | +0.34(+11.26%) |
May 14, 2020 | 2.880 | 3.130 | 2.780 | 3.020 | 6,086,095 | +0.06(+2.03%) |
May 13, 2020 | 3.170 | 3.180 | 2.910 | 2.960 | 7,366,746 | -0.23(-7.21%) |
May 12, 2020 | 3.260 | 3.350 | 3.170 | 3.190 | 4,972,207 | -0.07(-2.15%) |
May 11, 2020 | 3.450 | 3.450 | 3.220 | 3.260 | 9,180,665 | -0.18(-5.23%) |
May 08, 2020 | 3.600 | 3.650 | 3.400 | 3.440 | 9,971,700 | -0.25(-6.78%) |
May 07, 2020 | 3.650 | 3.780 | 3.640 | 3.690 | 3,041,887 | +0.05(+1.37%) |
May 06, 2020 | 3.700 | 3.720 | 3.630 | 3.640 | 3,470,575 | +0.04(+1.11%) |
May 05, 2020 | 3.600 | 3.730 | 3.580 | 3.600 | 6,222,132 | +0.04(+1.12%) |
May 04, 2020 | 3.400 | 3.580 | 3.330 | 3.560 | 4,188,149 | +0.17(+5.01%) |
May 01, 2020 | 3.520 | 3.520 | 3.320 | 3.390 | 4,206,700 | -0.20(-5.57%) |
Apr 30, 2020 | 3.650 | 3.690 | 3.530 | 3.590 | 3,853,387 | -0.08(-2.18%) |
Apr 29, 2020 | 3.690 | 3.750 | 3.620 | 3.670 | 4,111,277 | +0.04(+1.10%) |
Apr 28, 2020 | 3.850 | 3.870 | 3.570 | 3.630 | 6,780,242 | -0.11(-2.94%) |
Apr 27, 2020 | 3.640 | 3.880 | 3.600 | 3.740 | 10,717,081 | +0.20(+5.65%) |
Apr 24, 2020 | 3.400 | 3.550 | 3.310 | 3.540 | 4,606,000 | +0.14(+4.12%) |
Apr 23, 2020 | 3.290 | 3.400 | 3.260 | 3.400 | 5,868,159 | +0.12(+3.66%) |
Apr 22, 2020 | 3.330 | 3.380 | 3.230 | 3.280 | 5,507,687 | -0.01(-0.30%) |
Apr 21, 2020 | 3.330 | 3.410 | 3.230 | 3.290 | 5,176,405 | -0.15(-4.36%) |
Apr 20, 2020 | 3.540 | 3.570 | 3.350 | 3.440 | 13,956,669 | -0.16(-4.44%) |
Apr 17, 2020 | 3.700 | 3.790 | 3.580 | 3.600 | 6,960,800 | +0.03(+0.84%) |
Apr 16, 2020 | 3.820 | 3.870 | 3.390 | 3.570 | 10,572,251 | -0.20(-5.31%) |
Apr 15, 2020 | 4.240 | 4.300 | 3.640 | 3.770 | 22,134,042 | +0.13(+3.57%) |
Apr 14, 2020 | 3.610 | 3.750 | 3.500 | 3.640 | 7,878,596 | +0.17(+4.90%) |
Apr 13, 2020 | 3.220 | 3.480 | 3.150 | 3.470 | 6,359,070 | +0.27(+8.44%) |
Apr 09, 2020 | 3.250 | 3.290 | 3.105 | 3.200 | 3,629,700 | +0.01(+0.31%) |
Apr 08, 2020 | 3.060 | 3.230 | 2.990 | 3.190 | 5,245,264 | +0.15(+4.93%) |
Apr 07, 2020 | 3.220 | 3.250 | 2.970 | 3.040 | 4,531,893 | +0.04(+1.33%) |
Apr 06, 2020 | 2.960 | 3.160 | 2.890 | 3.000 | 4,009,425 | +0.18(+6.38%) |
Apr 03, 2020 | 2.920 | 2.970 | 2.790 | 2.820 | 2,788,400 | -0.07(-2.42%) |
Apr 02, 2020 | 2.870 | 3.040 | 2.800 | 2.890 | 3,796,015 | +0.03(+1.05%) |
Apr 01, 2020 | 2.950 | 3.036 | 2.800 | 2.860 | 3,154,490 | -0.20(-6.54%) |
Mar 31, 2020 | 3.020 | 3.250 | 2.960 | 3.060 | 4,533,446 | -0.02(-0.65%) |
Mar 30, 2020 | 3.210 | 3.280 | 3.010 | 3.080 | 4,064,690 | -0.21(-6.38%) |
Mar 27, 2020 | 3.410 | 3.520 | 3.230 | 3.290 | 6,357,100 | -0.03(-0.90%) |
Mar 26, 2020 | 2.950 | 3.610 | 2.940 | 3.320 | 9,642,794 | +0.39(+13.31%) |
Mar 25, 2020 | 2.750 | 3.060 | 2.650 | 2.930 | 6,602,288 | +0.23(+8.52%) |
Mar 24, 2020 | 2.750 | 2.760 | 2.600 | 2.700 | 4,423,732 | +0.16(+6.30%) |
Mar 23, 2020 | 2.740 | 2.740 | 2.470 | 2.540 | 4,512,576 | +0.03(+1.20%) |
Mar 20, 2020 | 2.550 | 2.770 | 2.480 | 2.510 | 6,219,400 | +0.15(+6.36%) |
Mar 19, 2020 | 2.180 | 2.550 | 2.070 | 2.360 | 7,860,407 | +0.23(+10.80%) |
Mar 18, 2020 | 2.110 | 2.230 | 1.950 | 2.130 | 4,434,298 | -0.03(-1.39%) |
Mar 17, 2020 | 2.200 | 2.310 | 2.020 | 2.160 | 3,667,818 | +0.01(+0.47%) |
Mar 16, 2020 | 1.970 | 2.300 | 1.950 | 2.150 | 4,125,030 | -0.10(-4.44%) |
Mar 13, 2020 | 2.350 | 2.370 | 2.060 | 2.250 | 5,321,200 | +0.06(+2.74%) |
Mar 12, 2020 | 2.360 | 2.490 | 2.170 | 2.190 | 5,970,341 | -0.51(-18.89%) |
Mar 11, 2020 | 2.890 | 2.990 | 2.690 | 2.700 | 5,010,862 | -0.24(-8.16%) |
Mar 10, 2020 | 3.020 | 3.030 | 2.810 | 2.940 | 3,139,427 | +0.10(+3.52%) |
Mar 09, 2020 | 2.830 | 3.080 | 2.730 | 2.840 | 4,809,064 | -0.31(-9.84%) |
Mar 06, 2020 | 3.250 | 3.350 | 3.100 | 3.150 | 4,653,300 | -0.20(-5.97%) |
Mar 05, 2020 | 3.500 | 3.520 | 3.350 | 3.350 | 3,977,642 | -0.24(-6.69%) |
Mar 04, 2020 | 3.430 | 3.640 | 3.320 | 3.590 | 5,459,937 | +0.27(+8.13%) |
Mar 03, 2020 | 3.420 | 3.550 | 3.250 | 3.320 | 4,616,312 | -0.18(-5.14%) |