Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.910 | 4.060 | 3.900 | 4.010 | 288,500 | +0.08(+2.04%) |
May 28, 2020 | 4.200 | 4.210 | 3.910 | 3.930 | 475,943 | -0.25(-5.98%) |
May 27, 2020 | 4.320 | 4.320 | 4.000 | 4.180 | 377,892 | -0.04(-0.95%) |
May 26, 2020 | 4.240 | 4.350 | 4.150 | 4.220 | 494,929 | -0.02(-0.47%) |
May 22, 2020 | 4.170 | 4.280 | 4.100 | 4.240 | 388,700 | +0.05(+1.19%) |
May 21, 2020 | 4.050 | 4.240 | 4.030 | 4.190 | 423,187 | +0.12(+2.95%) |
May 20, 2020 | 3.970 | 4.090 | 3.950 | 4.070 | 382,086 | +0.15(+3.83%) |
May 19, 2020 | 4.000 | 4.000 | 3.770 | 3.920 | 401,622 | -0.05(-1.26%) |
May 18, 2020 | 3.890 | 4.110 | 3.850 | 3.970 | 536,387 | +0.28(+7.59%) |
May 15, 2020 | 3.660 | 3.740 | 3.610 | 3.690 | 319,000 | -0.05(-1.34%) |
May 14, 2020 | 3.680 | 3.900 | 3.560 | 3.740 | 348,295 | -0.01(-0.27%) |
May 13, 2020 | 4.060 | 4.140 | 3.630 | 3.750 | 457,945 | -0.26(-6.48%) |
May 12, 2020 | 4.580 | 4.600 | 4.000 | 4.010 | 621,964 | -0.39(-8.86%) |
May 11, 2020 | 4.170 | 4.550 | 4.150 | 4.400 | 675,055 | +0.34(+8.37%) |
May 08, 2020 | 4.040 | 4.100 | 3.770 | 4.060 | 732,900 | +0.17(+4.37%) |
May 07, 2020 | 3.800 | 4.120 | 3.780 | 3.890 | 1,146,388 | +0.16(+4.29%) |
May 06, 2020 | 4.990 | 5.170 | 3.510 | 3.730 | 745,925 | -0.15(-3.87%) |
May 05, 2020 | 3.870 | 4.020 | 3.820 | 3.880 | 682,864 | +0.09(+2.37%) |
May 04, 2020 | 3.680 | 3.840 | 3.630 | 3.790 | 392,167 | +0.17(+4.70%) |
May 01, 2020 | 3.940 | 3.940 | 3.550 | 3.620 | 241,500 | -0.26(-6.70%) |
Apr 30, 2020 | 4.100 | 4.100 | 3.860 | 3.880 | 314,896 | -0.21(-5.13%) |
Apr 29, 2020 | 4.030 | 4.320 | 3.970 | 4.090 | 336,345 | +0.18(+4.60%) |
Apr 28, 2020 | 3.940 | 3.990 | 3.810 | 3.910 | 194,663 | +0.09(+2.36%) |
Apr 27, 2020 | 3.730 | 3.955 | 3.590 | 3.820 | 438,212 | +0.12(+3.24%) |
Apr 24, 2020 | 3.730 | 3.740 | 3.550 | 3.700 | 559,700 | -0.03(-0.80%) |
Apr 23, 2020 | 3.830 | 3.935 | 3.680 | 3.730 | 145,199 | -0.07(-1.84%) |
Apr 22, 2020 | 3.760 | 3.800 | 3.560 | 3.800 | 170,385 | +0.09(+2.43%) |
Apr 21, 2020 | 3.860 | 3.930 | 3.620 | 3.710 | 303,551 | -0.21(-5.36%) |
Apr 20, 2020 | 3.900 | 4.080 | 3.860 | 3.920 | 326,168 | -0.02(-0.51%) |
Apr 17, 2020 | 4.000 | 4.050 | 3.830 | 3.940 | 236,700 | +0.00(+0.00%) |
Apr 16, 2020 | 3.730 | 3.940 | 3.640 | 3.940 | 312,157 | +0.20(+5.35%) |
Apr 15, 2020 | 3.900 | 3.900 | 3.520 | 3.740 | 216,941 | -0.16(-4.10%) |
Apr 14, 2020 | 3.770 | 3.990 | 3.700 | 3.900 | 1,248,767 | +0.19(+5.12%) |
Apr 13, 2020 | 3.500 | 3.770 | 3.450 | 3.710 | 338,673 | +0.22(+6.30%) |
Apr 09, 2020 | 3.430 | 3.530 | 3.330 | 3.490 | 347,900 | +0.07(+2.05%) |
Apr 08, 2020 | 3.310 | 3.540 | 3.290 | 3.420 | 380,596 | +0.15(+4.59%) |
Apr 07, 2020 | 3.510 | 3.530 | 3.220 | 3.270 | 262,160 | -0.16(-4.66%) |
Apr 06, 2020 | 3.200 | 3.440 | 3.100 | 3.430 | 338,644 | +0.37(+12.09%) |
Apr 03, 2020 | 3.190 | 3.380 | 3.030 | 3.060 | 532,600 | -0.14(-4.38%) |
Apr 02, 2020 | 3.150 | 3.430 | 3.120 | 3.200 | 249,499 | +0.04(+1.27%) |
Apr 01, 2020 | 3.290 | 3.400 | 3.060 | 3.160 | 224,126 | -0.28(-8.14%) |
Mar 31, 2020 | 3.490 | 3.530 | 3.320 | 3.440 | 206,982 | -0.06(-1.71%) |
Mar 30, 2020 | 3.480 | 3.590 | 3.460 | 3.500 | 201,036 | +0.03(+0.86%) |
Mar 27, 2020 | 3.430 | 3.610 | 3.320 | 3.470 | 279,900 | -0.16(-4.41%) |
Mar 26, 2020 | 3.370 | 3.710 | 3.300 | 3.630 | 394,090 | +0.29(+8.68%) |
Mar 25, 2020 | 3.380 | 3.490 | 3.230 | 3.340 | 212,910 | -0.02(-0.60%) |
Mar 24, 2020 | 3.080 | 3.560 | 3.010 | 3.360 | 413,402 | +0.43(+14.68%) |
Mar 23, 2020 | 2.960 | 3.000 | 2.800 | 2.930 | 284,785 | -0.07(-2.33%) |
Mar 20, 2020 | 3.040 | 3.230 | 2.910 | 3.000 | 579,900 | -0.02(-0.66%) |
Mar 19, 2020 | 2.970 | 3.110 | 2.730 | 3.020 | 408,064 | +0.19(+6.71%) |
Mar 18, 2020 | 3.540 | 3.660 | 2.640 | 2.830 | 597,462 | -0.92(-24.53%) |
Mar 17, 2020 | 3.760 | 3.770 | 3.500 | 3.750 | 523,827 | +0.00(+0.00%) |
Mar 16, 2020 | 3.600 | 3.810 | 3.600 | 3.750 | 501,840 | -0.54(-12.59%) |
Mar 13, 2020 | 3.980 | 4.300 | 3.660 | 4.290 | 625,900 | +0.47(+12.30%) |
Mar 12, 2020 | 4.070 | 4.330 | 3.800 | 3.820 | 546,479 | -0.64(-14.35%) |
Mar 11, 2020 | 4.620 | 4.800 | 4.270 | 4.460 | 710,843 | -0.27(-5.71%) |
Mar 10, 2020 | 4.850 | 5.000 | 4.600 | 4.730 | 689,810 | -0.04(-0.84%) |
Mar 09, 2020 | 4.950 | 5.030 | 4.675 | 4.770 | 599,321 | -0.45(-8.62%) |
Mar 06, 2020 | 5.130 | 5.390 | 5.110 | 5.220 | 293,900 | -0.12(-2.25%) |
Mar 05, 2020 | 5.490 | 5.630 | 5.280 | 5.340 | 203,442 | -0.26(-4.64%) |
Mar 04, 2020 | 5.510 | 5.690 | 5.410 | 5.600 | 221,296 | +0.16(+2.94%) |
Mar 03, 2020 | 5.650 | 5.750 | 5.290 | 5.440 | 397,349 | -0.17(-3.03%) |