Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.766 | 3.766 | 3.544 | 3.571 | 70,194 | -0.19(-5.18%) |
May 28, 2020 | 3.925 | 3.943 | 3.739 | 3.766 | 57,127 | -0.14(-3.63%) |
May 27, 2020 | 3.722 | 3.918 | 3.642 | 3.908 | 127,158 | +0.29(+8.09%) |
May 26, 2020 | 3.660 | 3.748 | 3.580 | 3.615 | 122,528 | -0.04(-1.21%) |
May 22, 2020 | 3.722 | 3.722 | 3.518 | 3.660 | 84,301 | -0.03(-0.72%) |
May 21, 2020 | 3.739 | 3.793 | 3.651 | 3.686 | 76,395 | -0.01(-0.24%) |
May 20, 2020 | 3.704 | 3.855 | 3.624 | 3.695 | 118,002 | +0.04(+0.97%) |
May 19, 2020 | 4.023 | 4.147 | 3.544 | 3.660 | 286,930 | +0.00(+0.00%) |
May 18, 2020 | 3.429 | 3.722 | 3.332 | 3.660 | 340,507 | +0.28(+8.40%) |
May 15, 2020 | 3.323 | 3.474 | 3.323 | 3.376 | 104,728 | +0.05(+1.60%) |
May 14, 2020 | 3.403 | 3.438 | 3.296 | 3.323 | 148,744 | -0.13(-3.85%) |
May 13, 2020 | 3.615 | 3.638 | 3.438 | 3.456 | 66,936 | -0.11(-2.99%) |
May 12, 2020 | 3.908 | 3.987 | 3.482 | 3.562 | 91,214 | -0.33(-8.43%) |
May 11, 2020 | 3.987 | 3.996 | 3.677 | 3.890 | 105,281 | -0.09(-2.23%) |
May 08, 2020 | 3.598 | 3.987 | 3.589 | 3.979 | 74,821 | +0.49(+13.96%) |
May 07, 2020 | 3.394 | 3.633 | 3.394 | 3.491 | 59,692 | +0.14(+4.23%) |
May 06, 2020 | 3.509 | 3.509 | 3.279 | 3.349 | 88,901 | -0.12(-3.32%) |
May 05, 2020 | 3.748 | 3.872 | 3.438 | 3.465 | 96,911 | -0.26(-6.90%) |
May 04, 2020 | 3.810 | 3.908 | 3.704 | 3.722 | 57,145 | -0.19(-4.98%) |
May 01, 2020 | 4.165 | 4.165 | 3.722 | 3.917 | 91,411 | -0.31(-7.34%) |
Apr 30, 2020 | 4.324 | 4.377 | 4.076 | 4.227 | 56,494 | -0.06(-1.45%) |
Apr 29, 2020 | 4.253 | 4.395 | 4.200 | 4.289 | 91,080 | +0.02(+0.42%) |
Apr 28, 2020 | 4.652 | 4.758 | 4.032 | 4.271 | 148,377 | -0.23(-5.12%) |
Apr 27, 2020 | 4.236 | 4.679 | 4.236 | 4.501 | 129,445 | +0.30(+7.17%) |
Apr 24, 2020 | 4.253 | 4.253 | 4.103 | 4.200 | 31,373 | +0.00(+0.00%) |
Apr 23, 2020 | 4.032 | 4.244 | 4.032 | 4.200 | 94,075 | +0.23(+5.80%) |
Apr 22, 2020 | 4.041 | 4.174 | 3.943 | 3.970 | 34,131 | -0.02(-0.44%) |
Apr 21, 2020 | 4.315 | 4.394 | 3.890 | 3.987 | 65,140 | -0.35(-7.98%) |
Apr 20, 2020 | 4.306 | 4.555 | 4.156 | 4.333 | 65,640 | +0.01(+0.20%) |
Apr 17, 2020 | 4.094 | 4.324 | 4.071 | 4.324 | 86,671 | +0.33(+8.20%) |
Apr 16, 2020 | 4.094 | 4.094 | 3.784 | 3.996 | 59,368 | -0.11(-2.59%) |
Apr 15, 2020 | 4.138 | 4.189 | 3.899 | 4.103 | 72,705 | -0.23(-5.32%) |
Apr 14, 2020 | 4.289 | 4.417 | 4.138 | 4.333 | 77,657 | +0.22(+5.39%) |
Apr 13, 2020 | 4.298 | 4.413 | 3.827 | 4.112 | 157,957 | +0.20(+5.22%) |
Apr 09, 2020 | 3.527 | 3.943 | 3.527 | 3.908 | 150,433 | +0.44(+12.79%) |
Apr 08, 2020 | 3.314 | 3.527 | 3.261 | 3.465 | 75,344 | +0.19(+5.96%) |
Apr 07, 2020 | 3.234 | 3.527 | 3.190 | 3.270 | 120,666 | +0.15(+4.83%) |
Apr 06, 2020 | 3.110 | 3.279 | 3.057 | 3.119 | 147,037 | +0.21(+7.32%) |
Apr 03, 2020 | 3.093 | 3.186 | 2.853 | 2.906 | 95,925 | -0.20(-6.55%) |
Apr 02, 2020 | 3.394 | 3.412 | 2.924 | 3.110 | 127,306 | -0.28(-8.35%) |
Apr 01, 2020 | 3.349 | 3.527 | 3.305 | 3.394 | 72,824 | -0.15(-4.25%) |
Mar 31, 2020 | 3.633 | 3.793 | 3.367 | 3.544 | 83,579 | -0.07(-1.96%) |
Mar 30, 2020 | 3.465 | 3.722 | 3.376 | 3.615 | 104,883 | +0.14(+4.08%) |
Mar 27, 2020 | 3.571 | 3.677 | 3.332 | 3.474 | 148,289 | -0.21(-5.77%) |
Mar 26, 2020 | 3.279 | 4.023 | 3.030 | 3.686 | 186,334 | +0.55(+17.51%) |
Mar 25, 2020 | 3.181 | 3.420 | 2.880 | 3.137 | 203,535 | +0.14(+4.73%) |
Mar 24, 2020 | 2.756 | 3.066 | 2.703 | 2.995 | 134,092 | +0.49(+19.43%) |
Mar 23, 2020 | 2.481 | 2.836 | 2.419 | 2.508 | 105,402 | +0.04(+1.80%) |
Mar 20, 2020 | 2.871 | 3.544 | 2.215 | 2.463 | 269,381 | -0.42(-14.46%) |
Mar 19, 2020 | 2.853 | 3.079 | 2.791 | 2.880 | 49,859 | +0.03(+0.93%) |
Mar 18, 2020 | 3.075 | 3.208 | 2.813 | 2.853 | 98,916 | -0.36(-11.29%) |
Mar 17, 2020 | 3.013 | 4.058 | 2.977 | 3.217 | 176,151 | +0.32(+11.01%) |
Mar 16, 2020 | 3.562 | 3.626 | 2.889 | 2.898 | 146,368 | -0.93(-24.31%) |
Mar 13, 2020 | 3.775 | 3.970 | 3.660 | 3.828 | 28,439 | +0.23(+6.40%) |
Mar 12, 2020 | 3.606 | 3.834 | 3.456 | 3.598 | 197,884 | -0.42(-10.38%) |
Mar 11, 2020 | 4.209 | 4.404 | 3.961 | 4.014 | 82,599 | -0.41(-9.22%) |
Mar 10, 2020 | 4.315 | 4.484 | 3.881 | 4.422 | 152,081 | +0.49(+12.39%) |
Mar 09, 2020 | 4.227 | 4.230 | 3.766 | 3.934 | 167,332 | -0.51(-11.55%) |
Mar 06, 2020 | 4.431 | 4.679 | 4.404 | 4.448 | 176,502 | -0.05(-1.18%) |
Mar 05, 2020 | 4.785 | 4.794 | 4.457 | 4.501 | 162,615 | -0.43(-8.80%) |
Mar 04, 2020 | 4.750 | 5.405 | 4.696 | 4.936 | 159,333 | +0.29(+6.30%) |
Mar 03, 2020 | 4.608 | 4.820 | 4.510 | 4.643 | 137,792 | +0.13(+2.95%) |