Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.550 | 3.733 | 3.510 | 3.640 | 9,900 | +0.05(+1.39%) |
May 28, 2020 | 3.670 | 3.710 | 3.500 | 3.590 | 5,875 | -0.15(-4.01%) |
May 27, 2020 | 3.800 | 3.890 | 3.510 | 3.740 | 7,970 | +0.11(+3.03%) |
May 26, 2020 | 3.750 | 3.750 | 3.610 | 3.630 | 7,245 | -0.12(-3.20%) |
May 22, 2020 | 3.600 | 3.770 | 3.600 | 3.750 | 2,500 | -0.05(-1.32%) |
May 21, 2020 | 3.810 | 3.900 | 3.540 | 3.800 | 11,793 | -0.04(-1.04%) |
May 20, 2020 | 3.286 | 4.000 | 3.265 | 3.840 | 80,445 | +0.62(+19.25%) |
May 19, 2020 | 3.160 | 3.280 | 3.150 | 3.220 | 13,145 | +0.01(+0.31%) |
May 18, 2020 | 3.320 | 3.390 | 3.140 | 3.210 | 8,518 | -0.07(-2.13%) |
May 15, 2020 | 3.250 | 3.310 | 3.220 | 3.280 | 7,500 | +0.05(+1.55%) |
May 14, 2020 | 3.200 | 3.250 | 2.900 | 3.230 | 50,725 | +0.00(+0.00%) |
May 13, 2020 | 3.480 | 3.480 | 3.150 | 3.230 | 12,784 | -0.16(-4.72%) |
May 12, 2020 | 3.540 | 3.540 | 3.310 | 3.390 | 33,436 | -0.13(-3.69%) |
May 11, 2020 | 3.320 | 3.520 | 3.200 | 3.520 | 13,853 | +0.12(+3.53%) |
May 08, 2020 | 3.360 | 3.520 | 3.340 | 3.400 | 11,500 | +0.04(+1.19%) |
May 07, 2020 | 3.420 | 3.550 | 3.350 | 3.360 | 5,041 | -0.09(-2.61%) |
May 06, 2020 | 3.490 | 3.490 | 3.289 | 3.450 | 14,509 | +0.07(+2.07%) |
May 05, 2020 | 3.400 | 3.540 | 3.330 | 3.380 | 8,991 | -0.02(-0.59%) |
May 04, 2020 | 3.510 | 3.527 | 3.300 | 3.400 | 18,102 | -0.14(-3.95%) |
May 01, 2020 | 3.650 | 3.940 | 3.500 | 3.540 | 13,100 | -0.24(-6.35%) |
Apr 30, 2020 | 3.900 | 3.900 | 3.710 | 3.780 | 10,591 | -0.12(-3.08%) |
Apr 29, 2020 | 3.870 | 3.960 | 3.600 | 3.900 | 23,330 | +0.04(+1.04%) |
Apr 28, 2020 | 4.300 | 4.300 | 3.760 | 3.860 | 16,856 | -0.24(-5.85%) |
Apr 27, 2020 | 4.000 | 4.450 | 3.740 | 4.100 | 86,085 | +0.56(+15.82%) |
Apr 24, 2020 | 3.990 | 3.990 | 3.520 | 3.540 | 18,400 | -0.30(-7.83%) |
Apr 23, 2020 | 3.670 | 4.050 | 3.630 | 3.841 | 37,342 | +0.27(+7.59%) |
Apr 22, 2020 | 3.590 | 3.830 | 3.390 | 3.570 | 66,243 | +0.21(+6.25%) |
Apr 21, 2020 | 3.300 | 3.570 | 3.080 | 3.360 | 74,517 | +0.27(+8.74%) |
Apr 20, 2020 | 3.190 | 3.340 | 3.000 | 3.090 | 33,404 | +0.00(+0.00%) |
Apr 17, 2020 | 3.200 | 3.220 | 2.980 | 3.090 | 25,200 | +0.13(+4.39%) |
Apr 16, 2020 | 3.300 | 3.350 | 2.760 | 2.960 | 53,746 | -0.34(-10.30%) |
Apr 15, 2020 | 3.210 | 3.480 | 3.200 | 3.300 | 42,509 | +0.12(+3.77%) |
Apr 14, 2020 | 3.160 | 3.230 | 3.110 | 3.180 | 28,840 | +0.01(+0.32%) |
Apr 13, 2020 | 3.130 | 3.260 | 3.080 | 3.170 | 11,965 | -0.09(-2.88%) |
Apr 09, 2020 | 3.607 | 3.607 | 3.120 | 3.264 | 82,800 | -0.23(-6.48%) |
Apr 08, 2020 | 3.630 | 3.630 | 3.400 | 3.490 | 14,310 | +0.03(+0.87%) |
Apr 07, 2020 | 4.250 | 4.271 | 3.400 | 3.460 | 26,942 | -0.66(-15.92%) |
Apr 06, 2020 | 4.220 | 4.460 | 4.090 | 4.115 | 22,703 | -0.10(-2.49%) |
Apr 03, 2020 | 4.400 | 4.550 | 4.150 | 4.220 | 5,100 | -0.17(-3.87%) |
Apr 02, 2020 | 4.520 | 4.610 | 4.200 | 4.390 | 6,328 | -0.22(-4.77%) |
Apr 01, 2020 | 4.540 | 5.010 | 4.520 | 4.610 | 13,661 | +0.11(+2.44%) |
Mar 31, 2020 | 4.400 | 4.510 | 4.200 | 4.500 | 8,212 | -0.00(-0.00%) |
Mar 30, 2020 | 4.400 | 4.750 | 4.400 | 4.500 | 6,659 | -0.02(-0.44%) |
Mar 27, 2020 | 4.350 | 4.820 | 4.350 | 4.520 | 4,000 | +0.05(+1.12%) |
Mar 26, 2020 | 4.280 | 4.810 | 4.150 | 4.470 | 19,804 | +0.22(+5.18%) |
Mar 25, 2020 | 4.000 | 4.298 | 3.630 | 4.250 | 16,073 | +0.29(+7.19%) |
Mar 24, 2020 | 3.390 | 4.000 | 3.375 | 3.965 | 39,605 | +0.64(+19.25%) |
Mar 23, 2020 | 3.400 | 3.520 | 3.300 | 3.325 | 15,915 | -0.12(-3.62%) |
Mar 20, 2020 | 3.500 | 3.733 | 3.350 | 3.450 | 13,700 | +0.15(+4.55%) |
Mar 19, 2020 | 2.990 | 3.590 | 2.850 | 3.300 | 16,380 | +0.21(+6.80%) |
Mar 18, 2020 | 3.600 | 3.780 | 3.060 | 3.090 | 10,622 | -0.33(-9.65%) |
Mar 17, 2020 | 3.740 | 3.970 | 3.420 | 3.420 | 5,536 | -0.36(-9.52%) |
Mar 16, 2020 | 3.740 | 3.910 | 3.380 | 3.780 | 7,309 | -0.24(-5.97%) |
Mar 13, 2020 | 3.900 | 4.240 | 3.830 | 4.020 | 19,900 | +0.12(+3.08%) |
Mar 12, 2020 | 5.000 | 5.106 | 3.730 | 3.900 | 43,893 | -1.21(-23.68%) |
Mar 11, 2020 | 5.170 | 5.280 | 5.100 | 5.110 | 4,079 | -0.16(-3.04%) |
Mar 10, 2020 | 5.250 | 5.470 | 5.140 | 5.270 | 13,424 | +0.12(+2.33%) |
Mar 09, 2020 | 5.568 | 5.615 | 5.140 | 5.150 | 31,754 | -0.78(-13.15%) |
Mar 06, 2020 | 5.870 | 5.990 | 5.810 | 5.930 | 2,800 | -0.12(-1.98%) |
Mar 05, 2020 | 6.000 | 6.050 | 5.842 | 6.050 | 5,936 | -0.05(-0.82%) |
Mar 04, 2020 | 5.774 | 6.167 | 5.774 | 6.100 | 14,377 | +0.39(+6.83%) |
Mar 03, 2020 | 6.250 | 6.250 | 5.710 | 5.710 | 21,425 | -0.16(-2.73%) |