Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.850 | 5.130 | 4.730 | 5.100 | 408,200 | +0.21(+4.29%) |
May 28, 2020 | 4.840 | 4.990 | 4.800 | 4.890 | 265,378 | +0.00(+0.00%) |
May 27, 2020 | 4.940 | 4.990 | 4.800 | 4.890 | 202,277 | +0.05(+1.03%) |
May 26, 2020 | 4.850 | 4.950 | 4.720 | 4.840 | 272,996 | +0.18(+3.86%) |
May 22, 2020 | 4.520 | 4.720 | 4.460 | 4.660 | 304,100 | +0.31(+7.13%) |
May 21, 2020 | 4.140 | 4.400 | 4.100 | 4.350 | 205,078 | +0.20(+4.82%) |
May 20, 2020 | 4.050 | 4.300 | 4.050 | 4.150 | 229,860 | +0.20(+5.06%) |
May 19, 2020 | 3.850 | 4.150 | 3.820 | 3.950 | 244,777 | +0.04(+1.02%) |
May 18, 2020 | 3.860 | 4.050 | 3.820 | 3.910 | 181,669 | +0.24(+6.54%) |
May 15, 2020 | 3.540 | 3.680 | 3.420 | 3.670 | 263,900 | +0.18(+5.16%) |
May 14, 2020 | 3.480 | 3.680 | 3.370 | 3.490 | 271,440 | -0.08(-2.24%) |
May 13, 2020 | 3.800 | 3.801 | 3.490 | 3.570 | 231,647 | -0.25(-6.54%) |
May 12, 2020 | 4.030 | 4.030 | 3.810 | 3.820 | 196,993 | -0.14(-3.54%) |
May 11, 2020 | 4.130 | 4.169 | 3.870 | 3.960 | 185,078 | -0.17(-4.12%) |
May 08, 2020 | 3.950 | 4.250 | 3.948 | 4.130 | 349,500 | +0.28(+7.27%) |
May 07, 2020 | 3.800 | 3.930 | 3.760 | 3.850 | 205,368 | +0.05(+1.32%) |
May 06, 2020 | 4.000 | 4.080 | 3.770 | 3.800 | 148,418 | -0.14(-3.55%) |
May 05, 2020 | 4.010 | 4.170 | 3.870 | 3.940 | 142,192 | +0.00(+0.00%) |
May 04, 2020 | 3.900 | 4.090 | 3.840 | 3.940 | 138,153 | -0.03(-0.76%) |
May 01, 2020 | 4.080 | 4.210 | 3.910 | 3.970 | 171,200 | -0.39(-8.94%) |
Apr 30, 2020 | 4.330 | 4.590 | 4.060 | 4.360 | 295,706 | -0.44(-9.17%) |
Apr 29, 2020 | 4.530 | 4.880 | 4.482 | 4.800 | 305,736 | +0.48(+11.11%) |
Apr 28, 2020 | 4.470 | 4.470 | 4.030 | 4.320 | 145,749 | +0.00(+0.00%) |
Apr 27, 2020 | 3.810 | 4.370 | 3.810 | 4.320 | 215,177 | +0.44(+11.34%) |
Apr 24, 2020 | 3.900 | 3.950 | 3.740 | 3.880 | 50,100 | +0.04(+1.04%) |
Apr 23, 2020 | 3.740 | 3.890 | 3.660 | 3.840 | 113,743 | +0.09(+2.40%) |
Apr 22, 2020 | 3.800 | 3.900 | 3.660 | 3.750 | 97,481 | +0.09(+2.46%) |
Apr 21, 2020 | 3.690 | 3.760 | 3.521 | 3.660 | 183,062 | -0.20(-5.18%) |
Apr 20, 2020 | 3.840 | 3.960 | 3.620 | 3.860 | 134,141 | -0.03(-0.77%) |
Apr 17, 2020 | 3.640 | 3.910 | 3.570 | 3.890 | 248,300 | +0.32(+8.96%) |
Apr 16, 2020 | 3.510 | 3.570 | 3.330 | 3.570 | 183,899 | +0.11(+3.18%) |
Apr 15, 2020 | 3.390 | 3.533 | 3.320 | 3.460 | 110,922 | -0.16(-4.42%) |
Apr 14, 2020 | 3.760 | 3.840 | 3.550 | 3.620 | 103,819 | -0.01(-0.28%) |
Apr 13, 2020 | 3.870 | 3.870 | 3.530 | 3.630 | 108,011 | -0.21(-5.47%) |
Apr 09, 2020 | 3.760 | 3.970 | 3.700 | 3.840 | 178,100 | +0.18(+4.92%) |
Apr 08, 2020 | 3.500 | 3.720 | 3.450 | 3.660 | 266,913 | +0.22(+6.40%) |
Apr 07, 2020 | 3.500 | 3.510 | 3.320 | 3.440 | 265,541 | +0.03(+0.88%) |
Apr 06, 2020 | 3.150 | 3.440 | 3.150 | 3.410 | 327,935 | +0.43(+14.43%) |
Apr 03, 2020 | 3.150 | 3.150 | 2.910 | 2.980 | 178,000 | -0.19(-5.99%) |
Apr 02, 2020 | 3.080 | 3.260 | 3.000 | 3.170 | 186,457 | +0.09(+2.92%) |
Apr 01, 2020 | 3.160 | 3.270 | 3.050 | 3.080 | 185,740 | -0.26(-7.78%) |
Mar 31, 2020 | 3.400 | 3.490 | 3.160 | 3.340 | 196,159 | -0.06(-1.76%) |
Mar 30, 2020 | 3.280 | 3.400 | 3.130 | 3.400 | 366,806 | +0.12(+3.66%) |
Mar 27, 2020 | 3.440 | 3.570 | 3.250 | 3.280 | 227,500 | -0.35(-9.64%) |
Mar 26, 2020 | 3.590 | 3.780 | 3.290 | 3.630 | 303,080 | +0.29(+8.68%) |
Mar 25, 2020 | 2.670 | 3.890 | 2.650 | 3.340 | 593,992 | +0.56(+20.14%) |
Mar 24, 2020 | 2.960 | 3.010 | 2.750 | 2.780 | 424,154 | -0.03(-1.07%) |
Mar 23, 2020 | 3.040 | 3.180 | 2.790 | 2.810 | 327,470 | -0.20(-6.64%) |
Mar 20, 2020 | 3.410 | 3.410 | 2.960 | 3.010 | 559,400 | -0.40(-11.73%) |
Mar 19, 2020 | 3.300 | 3.550 | 3.240 | 3.410 | 365,716 | +0.11(+3.33%) |
Mar 18, 2020 | 3.240 | 3.450 | 3.030 | 3.300 | 383,936 | -0.18(-5.17%) |
Mar 17, 2020 | 3.380 | 3.660 | 3.270 | 3.480 | 852,252 | +0.18(+5.45%) |
Mar 16, 2020 | 3.200 | 3.490 | 3.115 | 3.300 | 322,555 | -0.26(-7.30%) |
Mar 13, 2020 | 3.310 | 3.570 | 3.130 | 3.560 | 469,800 | +0.36(+11.25%) |
Mar 12, 2020 | 3.060 | 3.210 | 2.890 | 3.200 | 546,211 | -0.15(-4.48%) |
Mar 11, 2020 | 3.390 | 3.560 | 3.200 | 3.350 | 640,064 | -0.10(-2.90%) |
Mar 10, 2020 | 3.490 | 3.590 | 3.270 | 3.450 | 532,580 | +0.13(+3.92%) |
Mar 09, 2020 | 3.680 | 3.770 | 3.320 | 3.320 | 716,480 | -0.71(-17.62%) |
Mar 06, 2020 | 3.910 | 4.110 | 3.910 | 4.030 | 282,900 | -0.02(-0.49%) |
Mar 05, 2020 | 4.050 | 4.106 | 3.880 | 4.050 | 538,550 | -0.15(-3.57%) |
Mar 04, 2020 | 4.100 | 4.270 | 4.040 | 4.200 | 392,952 | +0.20(+5.00%) |
Mar 03, 2020 | 4.250 | 4.260 | 3.880 | 4.000 | 440,727 | -0.14(-3.38%) |