Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.170 | 4.250 | 4.020 | 4.120 | 354,300 | -0.08(-1.90%) |
May 28, 2020 | 4.100 | 4.260 | 4.000 | 4.200 | 687,659 | +0.19(+4.74%) |
May 27, 2020 | 3.990 | 4.070 | 3.829 | 4.010 | 344,499 | +0.04(+1.01%) |
May 26, 2020 | 4.150 | 4.200 | 3.930 | 3.970 | 477,781 | -0.02(-0.50%) |
May 22, 2020 | 3.990 | 4.100 | 3.958 | 3.990 | 312,100 | -0.07(-1.72%) |
May 21, 2020 | 3.910 | 4.140 | 3.880 | 4.060 | 598,990 | +0.20(+5.18%) |
May 20, 2020 | 3.670 | 3.913 | 3.640 | 3.860 | 457,741 | +0.25(+6.93%) |
May 19, 2020 | 3.440 | 3.670 | 3.350 | 3.610 | 585,043 | +0.17(+4.94%) |
May 18, 2020 | 3.480 | 3.650 | 3.340 | 3.440 | 425,588 | +0.04(+1.18%) |
May 15, 2020 | 3.230 | 3.400 | 3.150 | 3.400 | 272,400 | +0.18(+5.59%) |
May 14, 2020 | 3.120 | 3.290 | 2.980 | 3.220 | 302,740 | +0.09(+2.88%) |
May 13, 2020 | 3.300 | 3.370 | 3.110 | 3.130 | 317,429 | -0.21(-6.29%) |
May 12, 2020 | 3.570 | 3.590 | 3.310 | 3.340 | 407,363 | -0.22(-6.18%) |
May 11, 2020 | 3.280 | 3.589 | 3.271 | 3.560 | 417,036 | +0.18(+5.33%) |
May 08, 2020 | 3.350 | 3.410 | 3.270 | 3.380 | 363,900 | +0.02(+0.60%) |
May 07, 2020 | 3.320 | 3.380 | 3.210 | 3.360 | 224,712 | +0.12(+3.70%) |
May 06, 2020 | 3.170 | 3.320 | 3.168 | 3.240 | 237,496 | +0.08(+2.53%) |
May 05, 2020 | 3.090 | 3.280 | 3.090 | 3.160 | 265,069 | +0.10(+3.27%) |
May 04, 2020 | 3.060 | 3.120 | 2.930 | 3.060 | 246,933 | +0.00(+0.00%) |
May 01, 2020 | 3.330 | 3.330 | 3.010 | 3.060 | 311,400 | -0.27(-8.11%) |
Apr 30, 2020 | 3.440 | 3.580 | 3.300 | 3.330 | 526,276 | -0.07(-2.06%) |
Apr 29, 2020 | 3.120 | 3.450 | 3.120 | 3.400 | 893,088 | +0.34(+11.11%) |
Apr 28, 2020 | 3.100 | 3.160 | 3.039 | 3.060 | 229,095 | -0.01(-0.33%) |
Apr 27, 2020 | 3.010 | 3.160 | 3.010 | 3.070 | 324,320 | +0.04(+1.32%) |
Apr 24, 2020 | 3.070 | 3.085 | 2.930 | 3.030 | 182,700 | -0.01(-0.33%) |
Apr 23, 2020 | 3.090 | 3.134 | 3.010 | 3.040 | 278,996 | +0.04(+1.33%) |
Apr 22, 2020 | 2.900 | 3.030 | 2.890 | 3.000 | 212,089 | +0.14(+4.90%) |
Apr 21, 2020 | 2.900 | 2.943 | 2.800 | 2.860 | 348,859 | -0.11(-3.70%) |
Apr 20, 2020 | 3.050 | 3.075 | 2.955 | 2.970 | 443,057 | -0.17(-5.41%) |
Apr 17, 2020 | 3.200 | 3.250 | 3.050 | 3.140 | 353,100 | +0.13(+4.32%) |
Apr 16, 2020 | 3.070 | 3.180 | 2.975 | 3.010 | 234,330 | -0.04(-1.31%) |
Apr 15, 2020 | 3.050 | 3.090 | 2.950 | 3.050 | 248,007 | -0.05(-1.61%) |
Apr 14, 2020 | 3.120 | 3.240 | 3.040 | 3.100 | 385,187 | +0.06(+1.97%) |
Apr 13, 2020 | 3.100 | 3.180 | 2.900 | 3.040 | 401,820 | -0.10(-3.18%) |
Apr 09, 2020 | 2.970 | 3.210 | 2.960 | 3.140 | 473,500 | +0.20(+6.80%) |
Apr 08, 2020 | 2.870 | 2.940 | 2.740 | 2.940 | 405,897 | +0.19(+6.91%) |
Apr 07, 2020 | 2.880 | 2.972 | 2.730 | 2.750 | 419,229 | +0.02(+0.73%) |
Apr 06, 2020 | 2.670 | 2.800 | 2.580 | 2.730 | 381,953 | +0.26(+10.53%) |
Apr 03, 2020 | 2.480 | 2.620 | 2.460 | 2.470 | 199,600 | -0.07(-2.76%) |
Apr 02, 2020 | 2.390 | 2.710 | 2.390 | 2.540 | 274,611 | +0.06(+2.42%) |
Apr 01, 2020 | 2.510 | 2.690 | 2.450 | 2.480 | 236,395 | -0.18(-6.77%) |
Mar 31, 2020 | 2.760 | 2.890 | 2.660 | 2.660 | 334,104 | -0.04(-1.48%) |
Mar 30, 2020 | 2.570 | 2.740 | 2.400 | 2.700 | 730,998 | +0.08(+3.05%) |
Mar 27, 2020 | 2.750 | 2.770 | 2.540 | 2.620 | 373,800 | -0.19(-6.76%) |
Mar 26, 2020 | 3.010 | 3.010 | 2.750 | 2.810 | 639,718 | -0.07(-2.43%) |
Mar 25, 2020 | 2.560 | 3.130 | 2.520 | 2.880 | 885,639 | +0.35(+13.83%) |
Mar 24, 2020 | 2.450 | 2.580 | 2.360 | 2.530 | 506,836 | +0.32(+14.48%) |
Mar 23, 2020 | 2.160 | 2.280 | 2.050 | 2.210 | 430,165 | +0.07(+3.27%) |
Mar 20, 2020 | 2.500 | 2.540 | 2.100 | 2.140 | 724,400 | -0.27(-11.20%) |
Mar 19, 2020 | 2.110 | 2.515 | 2.110 | 2.410 | 608,143 | +0.12(+5.24%) |
Mar 18, 2020 | 2.630 | 2.650 | 1.920 | 2.290 | 1,188,323 | -0.41(-15.19%) |
Mar 17, 2020 | 2.850 | 2.943 | 2.600 | 2.700 | 591,125 | -0.10(-3.57%) |
Mar 16, 2020 | 2.800 | 3.166 | 2.800 | 2.800 | 602,479 | -0.49(-14.89%) |
Mar 13, 2020 | 3.330 | 3.380 | 2.970 | 3.290 | 664,600 | +0.19(+6.13%) |
Mar 12, 2020 | 3.000 | 3.350 | 2.850 | 3.100 | 785,824 | -0.24(-7.19%) |
Mar 11, 2020 | 3.610 | 3.637 | 3.300 | 3.340 | 442,430 | -0.40(-10.70%) |
Mar 10, 2020 | 3.750 | 3.855 | 3.460 | 3.740 | 507,376 | +0.23(+6.55%) |
Mar 09, 2020 | 3.940 | 3.970 | 3.500 | 3.510 | 609,324 | -0.59(-14.39%) |
Mar 06, 2020 | 4.100 | 4.260 | 4.010 | 4.100 | 313,000 | -0.11(-2.61%) |
Mar 05, 2020 | 4.080 | 4.270 | 4.080 | 4.210 | 377,091 | -0.04(-0.94%) |
Mar 04, 2020 | 4.310 | 4.410 | 4.150 | 4.250 | 280,982 | +0.06(+1.43%) |
Mar 03, 2020 | 4.530 | 4.580 | 4.150 | 4.190 | 562,160 | -0.18(-4.12%) |