Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.040 | 4.140 | 3.890 | 3.890 | 1,988,448 | -0.09(-2.26%) |
May 28, 2020 | 3.930 | 4.070 | 3.920 | 3.980 | 1,662,959 | +0.03(+0.76%) |
May 27, 2020 | 3.750 | 3.990 | 3.700 | 3.950 | 865,407 | +0.12(+3.13%) |
May 26, 2020 | 4.020 | 4.020 | 3.790 | 3.830 | 764,654 | -0.17(-4.25%) |
May 25, 2020 | 4.020 | 4.040 | 3.950 | 4.000 | 225,815 | -0.05(-1.23%) |
May 22, 2020 | 4.040 | 4.180 | 4.040 | 4.050 | 751,675 | +0.03(+0.75%) |
May 21, 2020 | 4.080 | 4.170 | 3.960 | 4.020 | 926,659 | -0.14(-3.37%) |
May 20, 2020 | 4.050 | 4.240 | 4.040 | 4.160 | 1,850,118 | +0.15(+3.74%) |
May 19, 2020 | 4.000 | 4.160 | 3.910 | 4.010 | 801,480 | +0.12(+3.08%) |
May 15, 2020 | 3.890 | 3.890 | 3.890 | 0 | +0.13(+3.46%) | |
May 14, 2020 | 3.670 | 3.850 | 3.630 | 3.760 | 626,411 | +0.06(+1.62%) |
May 13, 2020 | 3.850 | 3.890 | 3.600 | 3.700 | 704,363 | -0.04(-1.07%) |
May 12, 2020 | 3.880 | 4.040 | 3.720 | 3.740 | 993,623 | -0.08(-2.09%) |
May 11, 2020 | 4.010 | 4.020 | 3.740 | 3.820 | 981,495 | -0.13(-3.29%) |
May 08, 2020 | 4.000 | 4.180 | 3.840 | 3.950 | 2,127,803 | -0.03(-0.75%) |
May 07, 2020 | 3.630 | 4.050 | 3.530 | 3.980 | 2,530,749 | +0.38(+10.56%) |
May 06, 2020 | 3.590 | 3.630 | 3.550 | 3.600 | 1,619,004 | -0.02(-0.55%) |
May 05, 2020 | 3.560 | 3.660 | 3.500 | 3.620 | 750,925 | +0.06(+1.69%) |
May 04, 2020 | 3.510 | 3.620 | 3.450 | 3.560 | 2,576,379 | +0.09(+2.59%) |
May 01, 2020 | 3.450 | 3.520 | 3.400 | 3.470 | 2,080,958 | -0.03(-0.86%) |
Apr 30, 2020 | 3.640 | 3.700 | 3.470 | 3.500 | 1,298,054 | -0.13(-3.58%) |
Apr 29, 2020 | 3.680 | 3.710 | 3.470 | 3.630 | 1,670,201 | +0.10(+2.83%) |
Apr 28, 2020 | 3.480 | 3.590 | 3.380 | 3.530 | 2,165,061 | +0.15(+4.44%) |
Apr 27, 2020 | 3.240 | 3.410 | 3.110 | 3.380 | 1,404,242 | +0.21(+6.62%) |
Apr 24, 2020 | 3.100 | 3.210 | 3.020 | 3.170 | 4,748,717 | +0.07(+2.26%) |
Apr 23, 2020 | 3.250 | 3.250 | 3.050 | 3.100 | 1,287,841 | -0.01(-0.32%) |
Apr 22, 2020 | 3.200 | 3.230 | 3.070 | 3.110 | 968,616 | -0.01(-0.32%) |
Apr 21, 2020 | 3.090 | 3.150 | 3.010 | 3.120 | 681,593 | -0.06(-1.89%) |
Apr 20, 2020 | 3.110 | 3.240 | 3.080 | 3.180 | 538,175 | +0.06(+1.92%) |
Apr 17, 2020 | 3.210 | 3.320 | 3.070 | 3.120 | 626,977 | -0.21(-6.31%) |
Apr 16, 2020 | 3.260 | 3.430 | 3.220 | 3.330 | 698,794 | +0.06(+1.83%) |
Apr 15, 2020 | 3.380 | 3.400 | 3.100 | 3.270 | 967,990 | -0.14(-4.11%) |
Apr 14, 2020 | 3.600 | 3.750 | 3.280 | 3.410 | 2,008,598 | +0.01(+0.29%) |
Apr 13, 2020 | 3.110 | 3.450 | 3.000 | 3.400 | 1,121,700 | +0.32(+10.39%) |
Apr 09, 2020 | 3.080 | 3.080 | 3.080 | 0 | +0.38(+14.07%) | |
Apr 08, 2020 | 2.730 | 2.800 | 2.630 | 2.700 | 526,838 | +0.03(+1.12%) |
Apr 07, 2020 | 2.760 | 2.940 | 2.650 | 2.670 | 701,700 | -0.07(-2.55%) |
Apr 06, 2020 | 2.570 | 2.820 | 2.540 | 2.740 | 1,159,639 | +0.30(+12.30%) |
Apr 03, 2020 | 2.600 | 2.680 | 2.440 | 2.440 | 344,924 | -0.13(-5.06%) |
Apr 02, 2020 | 2.270 | 2.640 | 2.250 | 2.570 | 845,124 | +0.33(+14.73%) |
Apr 01, 2020 | 2.280 | 2.320 | 2.160 | 2.240 | 910,945 | +0.01(+0.45%) |
Mar 31, 2020 | 2.250 | 2.470 | 2.190 | 2.230 | 666,341 | +0.02(+0.90%) |
Mar 30, 2020 | 2.410 | 2.510 | 2.130 | 2.210 | 601,619 | -0.21(-8.68%) |
Mar 27, 2020 | 2.540 | 2.590 | 2.330 | 2.420 | 770,821 | -0.18(-6.92%) |
Mar 26, 2020 | 2.580 | 2.790 | 2.500 | 2.600 | 1,257,889 | +0.04(+1.56%) |
Mar 25, 2020 | 2.330 | 2.710 | 2.250 | 2.560 | 1,856,011 | +0.27(+11.79%) |
Mar 24, 2020 | 2.210 | 2.480 | 2.190 | 2.290 | 2,508,766 | +0.27(+13.37%) |
Mar 23, 2020 | 2.040 | 2.120 | 1.870 | 2.020 | 1,666,105 | +0.08(+4.12%) |
Mar 20, 2020 | 2.160 | 2.170 | 1.850 | 1.940 | 2,750,975 | -0.04(-2.02%) |
Mar 19, 2020 | 1.860 | 2.240 | 1.670 | 1.980 | 1,852,759 | +0.17(+9.39%) |
Mar 18, 2020 | 2.260 | 2.270 | 1.730 | 1.810 | 2,172,888 | -0.46(-20.26%) |
Mar 17, 2020 | 2.010 | 2.410 | 1.860 | 2.270 | 2,852,796 | +0.27(+13.50%) |
Mar 16, 2020 | 1.960 | 2.220 | 1.770 | 2.000 | 2,584,700 | -0.22(-9.91%) |
Mar 13, 2020 | 2.490 | 2.730 | 2.160 | 2.220 | 1,570,491 | -0.24(-9.76%) |
Mar 12, 2020 | 2.560 | 2.840 | 2.290 | 2.460 | 948,667 | -0.32(-11.51%) |
Mar 11, 2020 | 2.960 | 3.040 | 2.750 | 2.780 | 624,255 | -0.24(-7.95%) |
Mar 10, 2020 | 3.090 | 3.150 | 2.820 | 3.020 | 857,679 | -0.01(-0.33%) |
Mar 09, 2020 | 2.650 | 3.180 | 2.650 | 3.030 | 948,954 | -0.38(-11.14%) |
Mar 06, 2020 | 3.500 | 3.500 | 3.250 | 3.410 | 861,083 | +0.01(+0.29%) |
Mar 05, 2020 | 3.310 | 3.410 | 3.220 | 3.400 | 437,649 | +0.15(+4.62%) |
Mar 04, 2020 | 3.380 | 3.420 | 3.190 | 3.250 | 711,001 | -0.11(-3.27%) |
Mar 03, 2020 | 3.100 | 3.420 | 2.950 | 3.360 | 1,206,035 | +0.38(+12.75%) |