Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.840 | 3.970 | 3.680 | 3.680 | 538,900 | -0.28(-7.07%) |
May 28, 2020 | 4.000 | 4.090 | 3.830 | 3.960 | 200,266 | -0.09(-2.22%) |
May 27, 2020 | 4.200 | 4.250 | 3.910 | 4.050 | 73,558 | -0.06(-1.46%) |
May 26, 2020 | 4.140 | 4.230 | 3.850 | 4.110 | 188,343 | +0.03(+0.74%) |
May 22, 2020 | 3.870 | 4.120 | 3.830 | 4.080 | 250,700 | +0.13(+3.29%) |
May 21, 2020 | 4.030 | 4.130 | 3.910 | 3.950 | 118,977 | -0.10(-2.47%) |
May 20, 2020 | 4.100 | 4.270 | 4.040 | 4.050 | 100,352 | -0.05(-1.22%) |
May 19, 2020 | 4.540 | 4.540 | 4.050 | 4.100 | 73,939 | -0.43(-9.49%) |
May 18, 2020 | 4.430 | 4.660 | 4.430 | 4.530 | 111,693 | +0.11(+2.49%) |
May 15, 2020 | 4.460 | 4.730 | 4.320 | 4.420 | 89,900 | -0.04(-0.90%) |
May 14, 2020 | 4.900 | 5.040 | 4.280 | 4.460 | 79,274 | -0.54(-10.80%) |
May 13, 2020 | 4.950 | 5.010 | 4.810 | 5.000 | 86,897 | +0.07(+1.42%) |
May 12, 2020 | 5.000 | 5.090 | 4.880 | 4.930 | 131,844 | -0.03(-0.60%) |
May 11, 2020 | 4.940 | 5.040 | 4.810 | 4.960 | 128,945 | +0.00(+0.00%) |
May 08, 2020 | 4.860 | 5.060 | 4.860 | 4.960 | 116,900 | +0.04(+0.81%) |
May 07, 2020 | 4.840 | 4.960 | 4.760 | 4.920 | 97,316 | +0.23(+4.90%) |
May 06, 2020 | 4.750 | 4.810 | 4.550 | 4.690 | 124,527 | -0.01(-0.21%) |
May 05, 2020 | 4.490 | 4.920 | 4.490 | 4.700 | 188,843 | +0.15(+3.30%) |
May 04, 2020 | 4.730 | 4.730 | 4.440 | 4.550 | 141,188 | -0.28(-5.80%) |
May 01, 2020 | 4.760 | 4.990 | 4.760 | 4.830 | 126,500 | +0.01(+0.21%) |
Apr 30, 2020 | 4.710 | 5.110 | 4.710 | 4.820 | 383,280 | -0.04(-0.82%) |
Apr 29, 2020 | 4.300 | 4.980 | 4.172 | 4.860 | 604,797 | +0.59(+13.82%) |
Apr 28, 2020 | 4.300 | 4.300 | 4.180 | 4.270 | 157,054 | +0.02(+0.47%) |
Apr 27, 2020 | 3.800 | 4.300 | 3.800 | 4.250 | 473,599 | +0.50(+13.33%) |
Apr 24, 2020 | 3.800 | 3.840 | 3.750 | 3.750 | 36,700 | -0.02(-0.53%) |
Apr 23, 2020 | 3.930 | 3.930 | 3.750 | 3.770 | 63,851 | -0.12(-3.08%) |
Apr 22, 2020 | 3.950 | 3.970 | 3.750 | 3.890 | 63,027 | +0.01(+0.26%) |
Apr 21, 2020 | 3.900 | 3.940 | 3.820 | 3.880 | 77,244 | -0.08(-2.02%) |
Apr 20, 2020 | 3.850 | 4.000 | 3.850 | 3.960 | 99,346 | +0.10(+2.59%) |
Apr 17, 2020 | 4.000 | 4.000 | 3.850 | 3.860 | 291,300 | -0.17(-4.22%) |
Apr 16, 2020 | 3.990 | 4.120 | 3.860 | 4.030 | 345,382 | -0.01(-0.25%) |
Apr 15, 2020 | 4.240 | 4.250 | 4.020 | 4.040 | 382,290 | -0.31(-7.13%) |
Apr 14, 2020 | 4.460 | 4.580 | 4.050 | 4.350 | 269,914 | -0.13(-2.90%) |
Apr 13, 2020 | 4.660 | 4.810 | 4.400 | 4.480 | 160,747 | -0.08(-1.75%) |
Apr 09, 2020 | 4.760 | 4.870 | 4.530 | 4.560 | 223,000 | -0.25(-5.20%) |
Apr 08, 2020 | 4.870 | 4.960 | 4.670 | 4.810 | 165,486 | -0.13(-2.63%) |
Apr 07, 2020 | 5.000 | 5.000 | 4.620 | 4.940 | 201,152 | -0.01(-0.20%) |
Apr 06, 2020 | 5.000 | 5.150 | 4.840 | 4.950 | 215,680 | -0.05(-1.00%) |
Apr 03, 2020 | 5.000 | 5.140 | 4.810 | 5.000 | 167,300 | +0.00(+0.00%) |
Apr 02, 2020 | 4.970 | 5.190 | 4.850 | 5.000 | 165,816 | +0.12(+2.46%) |
Apr 01, 2020 | 5.000 | 5.230 | 4.830 | 4.880 | 150,306 | -0.22(-4.31%) |
Mar 31, 2020 | 5.250 | 5.400 | 5.020 | 5.100 | 166,322 | -0.21(-3.95%) |
Mar 30, 2020 | 5.100 | 5.350 | 4.930 | 5.310 | 165,910 | +0.21(+4.12%) |
Mar 27, 2020 | 4.750 | 5.150 | 4.750 | 5.100 | 169,600 | +0.20(+4.08%) |
Mar 26, 2020 | 4.730 | 4.980 | 4.620 | 4.900 | 82,176 | +0.17(+3.59%) |
Mar 25, 2020 | 4.780 | 4.830 | 4.560 | 4.730 | 170,146 | -0.07(-1.46%) |
Mar 24, 2020 | 4.840 | 4.970 | 4.570 | 4.800 | 110,302 | +0.05(+1.05%) |
Mar 23, 2020 | 4.870 | 4.940 | 4.450 | 4.750 | 194,720 | -0.23(-4.62%) |
Mar 20, 2020 | 4.960 | 5.300 | 4.880 | 4.980 | 140,500 | +0.03(+0.61%) |
Mar 19, 2020 | 4.830 | 5.200 | 4.830 | 4.950 | 266,623 | +0.05(+1.02%) |
Mar 18, 2020 | 4.810 | 5.230 | 4.710 | 4.900 | 429,811 | -0.05(-1.01%) |
Mar 17, 2020 | 4.990 | 5.070 | 4.750 | 4.950 | 352,989 | -0.07(-1.39%) |
Mar 16, 2020 | 5.040 | 5.150 | 4.940 | 5.020 | 256,771 | -0.17(-3.28%) |
Mar 13, 2020 | 5.400 | 5.460 | 4.920 | 5.190 | 650,100 | -0.15(-2.81%) |
Mar 12, 2020 | 5.240 | 5.600 | 5.110 | 5.340 | 682,048 | -0.16(-2.91%) |
Mar 11, 2020 | 5.460 | 5.565 | 5.330 | 5.500 | 371,742 | -0.01(-0.18%) |
Mar 10, 2020 | 5.200 | 5.590 | 5.200 | 5.510 | 524,915 | +0.29(+5.56%) |
Mar 09, 2020 | 4.900 | 5.340 | 4.900 | 5.220 | 317,483 | -0.19(-3.51%) |
Mar 06, 2020 | 5.380 | 5.550 | 5.290 | 5.410 | 180,300 | +0.05(+0.93%) |
Mar 05, 2020 | 5.190 | 5.510 | 5.105 | 5.360 | 461,708 | +0.18(+3.47%) |
Mar 04, 2020 | 5.470 | 5.600 | 5.140 | 5.180 | 249,285 | -0.29(-5.30%) |
Mar 03, 2020 | 5.560 | 5.630 | 5.400 | 5.470 | 206,672 | -0.13(-2.32%) |