Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.480 | 4.890 | 4.050 | 4.750 | 57,400 | +0.37(+8.45%) |
May 28, 2020 | 3.940 | 4.390 | 3.900 | 4.380 | 80,766 | +0.63(+16.80%) |
May 27, 2020 | 3.490 | 3.750 | 3.360 | 3.750 | 43,100 | +0.37(+10.95%) |
May 26, 2020 | 3.440 | 3.440 | 3.130 | 3.380 | 28,848 | +0.21(+6.62%) |
May 22, 2020 | 3.390 | 3.430 | 3.110 | 3.170 | 37,000 | -0.11(-3.35%) |
May 21, 2020 | 3.350 | 3.510 | 3.280 | 3.280 | 28,090 | -0.12(-3.53%) |
May 20, 2020 | 3.490 | 3.490 | 3.320 | 3.400 | 27,417 | +0.06(+1.80%) |
May 19, 2020 | 3.340 | 3.350 | 3.110 | 3.340 | 15,096 | +0.11(+3.41%) |
May 18, 2020 | 3.100 | 3.350 | 3.090 | 3.230 | 41,794 | +0.33(+11.38%) |
May 15, 2020 | 2.850 | 3.250 | 2.850 | 2.900 | 22,700 | +0.07(+2.47%) |
May 14, 2020 | 3.100 | 3.100 | 2.760 | 2.830 | 32,725 | -0.19(-6.29%) |
May 13, 2020 | 3.240 | 3.240 | 2.840 | 3.020 | 29,978 | -0.13(-4.13%) |
May 12, 2020 | 3.390 | 3.420 | 3.150 | 3.150 | 22,716 | -0.26(-7.62%) |
May 11, 2020 | 3.500 | 3.500 | 3.400 | 3.410 | 20,693 | -0.03(-0.87%) |
May 08, 2020 | 3.380 | 3.620 | 3.351 | 3.440 | 14,300 | -0.04(-1.15%) |
May 07, 2020 | 3.650 | 3.650 | 3.250 | 3.480 | 8,572 | -0.02(-0.57%) |
May 06, 2020 | 3.680 | 3.680 | 3.380 | 3.500 | 29,580 | -0.05(-1.41%) |
May 05, 2020 | 3.600 | 3.700 | 3.550 | 3.550 | 10,919 | -0.10(-2.74%) |
May 04, 2020 | 3.670 | 3.720 | 3.550 | 3.650 | 13,279 | -0.03(-0.82%) |
May 01, 2020 | 3.800 | 3.800 | 3.525 | 3.680 | 14,200 | -0.03(-0.81%) |
Apr 30, 2020 | 3.800 | 3.810 | 3.599 | 3.710 | 53,236 | +0.18(+5.10%) |
Apr 29, 2020 | 3.470 | 3.750 | 3.470 | 3.530 | 94,131 | -0.13(-3.55%) |
Apr 28, 2020 | 3.830 | 3.830 | 3.420 | 3.660 | 49,864 | +0.11(+3.10%) |
Apr 27, 2020 | 3.740 | 3.740 | 3.500 | 3.550 | 34,518 | -0.07(-1.93%) |
Apr 24, 2020 | 3.560 | 3.740 | 3.560 | 3.620 | 11,400 | +0.04(+1.26%) |
Apr 23, 2020 | 3.670 | 3.680 | 3.500 | 3.575 | 10,573 | -0.11(-3.12%) |
Apr 22, 2020 | 3.590 | 3.700 | 3.550 | 3.690 | 10,606 | +0.19(+5.43%) |
Apr 21, 2020 | 3.690 | 3.780 | 3.500 | 3.500 | 7,963 | -0.07(-1.96%) |
Apr 20, 2020 | 3.730 | 3.830 | 3.520 | 3.570 | 19,557 | -0.02(-0.56%) |
Apr 17, 2020 | 3.600 | 3.754 | 3.540 | 3.590 | 14,700 | +0.01(+0.28%) |
Apr 16, 2020 | 3.700 | 3.730 | 3.570 | 3.580 | 18,107 | -0.12(-3.24%) |
Apr 15, 2020 | 3.900 | 3.910 | 3.600 | 3.700 | 18,879 | -0.23(-5.85%) |
Apr 14, 2020 | 4.270 | 4.270 | 3.880 | 3.930 | 41,164 | +0.05(+1.31%) |
Apr 13, 2020 | 3.790 | 4.000 | 3.500 | 3.879 | 32,700 | +0.28(+7.76%) |
Apr 09, 2020 | 3.620 | 4.200 | 3.520 | 3.600 | 68,300 | +0.34(+10.43%) |
Apr 08, 2020 | 2.860 | 3.390 | 2.860 | 3.260 | 35,204 | +0.32(+10.88%) |
Apr 07, 2020 | 3.050 | 3.310 | 2.930 | 2.940 | 22,680 | +0.01(+0.34%) |
Apr 06, 2020 | 3.260 | 3.293 | 2.910 | 2.930 | 22,014 | -0.07(-2.33%) |
Apr 03, 2020 | 3.390 | 3.390 | 2.930 | 3.000 | 56,700 | -0.38(-11.24%) |
Apr 02, 2020 | 3.760 | 3.911 | 3.350 | 3.380 | 37,052 | -0.47(-12.21%) |
Apr 01, 2020 | 3.970 | 4.100 | 3.850 | 3.850 | 30,716 | -0.26(-6.33%) |
Mar 31, 2020 | 4.320 | 4.390 | 4.100 | 4.110 | 5,008 | -0.22(-5.08%) |
Mar 30, 2020 | 4.660 | 4.660 | 4.300 | 4.330 | 17,295 | -0.14(-3.13%) |
Mar 27, 2020 | 4.520 | 4.540 | 4.040 | 4.470 | 37,500 | -0.03(-0.67%) |
Mar 26, 2020 | 4.500 | 4.890 | 4.500 | 4.500 | 77,734 | -0.02(-0.44%) |
Mar 25, 2020 | 5.000 | 5.930 | 4.180 | 4.520 | 295,842 | -0.44(-8.78%) |
Mar 24, 2020 | 5.030 | 5.461 | 4.050 | 4.955 | 107,537 | -0.84(-14.57%) |
Mar 23, 2020 | 5.380 | 5.840 | 5.150 | 5.800 | 65,461 | +0.76(+15.08%) |
Mar 20, 2020 | 3.690 | 5.300 | 3.385 | 5.040 | 47,500 | +1.21(+31.42%) |
Mar 19, 2020 | 3.020 | 3.900 | 2.800 | 3.835 | 95,853 | +0.75(+24.51%) |
Mar 18, 2020 | 5.690 | 5.690 | 2.900 | 3.080 | 106,683 | -2.23(-42.00%) |
Mar 17, 2020 | 6.830 | 6.830 | 5.310 | 5.310 | 84,471 | -1.69(-24.14%) |
Mar 16, 2020 | 7.400 | 7.990 | 6.690 | 7.000 | 122,665 | -0.69(-8.97%) |
Mar 13, 2020 | 7.900 | 8.150 | 7.679 | 7.689 | 56,100 | -0.21(-2.67%) |
Mar 12, 2020 | 8.340 | 9.015 | 7.900 | 7.900 | 68,410 | -1.32(-14.32%) |
Mar 11, 2020 | 9.890 | 9.890 | 9.029 | 9.220 | 19,879 | -0.30(-3.15%) |
Mar 10, 2020 | 9.490 | 9.980 | 9.480 | 9.520 | 22,069 | -0.04(-0.42%) |
Mar 09, 2020 | 10.48 | 10.48 | 8.720 | 9.560 | 20,718 | -0.91(-8.69%) |
Mar 06, 2020 | 10.45 | 10.64 | 10.42 | 10.47 | 22,000 | +0.00(+0.00%) |
Mar 05, 2020 | 10.42 | 10.61 | 10.42 | 10.47 | 53,600 | +0.15(+1.45%) |
Mar 04, 2020 | 10.23 | 10.71 | 10.23 | 10.32 | 39,119 | +0.04(+0.39%) |
Mar 03, 2020 | 10.11 | 10.50 | 10.11 | 10.28 | 108,092 | +0.15(+1.48%) |