Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.190 | 4.199 | 3.957 | 4.155 | 112,579 | +0.03(+0.64%) |
May 28, 2020 | 3.957 | 4.217 | 3.957 | 4.129 | 202,572 | +0.18(+4.68%) |
May 27, 2020 | 3.456 | 3.957 | 3.456 | 3.944 | 167,677 | +0.54(+15.74%) |
May 26, 2020 | 3.539 | 3.539 | 3.386 | 3.408 | 77,843 | -0.06(-1.65%) |
May 22, 2020 | 3.667 | 3.667 | 3.386 | 3.465 | 43,212 | -0.10(-2.72%) |
May 21, 2020 | 3.852 | 3.891 | 3.298 | 3.561 | 221,211 | -0.42(-10.60%) |
May 20, 2020 | 4.217 | 4.217 | 3.979 | 3.984 | 146,649 | -0.00(-0.11%) |
May 19, 2020 | 3.588 | 4.078 | 3.456 | 3.988 | 148,818 | +0.43(+11.98%) |
May 18, 2020 | 3.430 | 3.592 | 3.430 | 3.561 | 95,845 | +0.14(+4.11%) |
May 15, 2020 | 3.364 | 3.559 | 3.342 | 3.421 | 28,201 | +0.08(+2.37%) |
May 14, 2020 | 3.298 | 3.342 | 3.283 | 3.342 | 27,530 | +0.07(+2.01%) |
May 13, 2020 | 3.258 | 3.342 | 3.240 | 3.276 | 65,118 | -0.07(-2.10%) |
May 12, 2020 | 3.324 | 3.386 | 3.240 | 3.346 | 60,884 | +0.09(+2.84%) |
May 11, 2020 | 3.170 | 3.273 | 3.166 | 3.254 | 61,925 | +0.09(+2.78%) |
May 08, 2020 | 3.372 | 3.372 | 3.166 | 3.166 | 78,464 | -0.11(-3.29%) |
May 07, 2020 | 3.298 | 3.298 | 3.271 | 3.273 | 48,475 | -0.02(-0.47%) |
May 06, 2020 | 3.350 | 3.350 | 3.236 | 3.289 | 49,703 | -0.06(-1.84%) |
May 05, 2020 | 3.649 | 3.671 | 3.346 | 3.350 | 110,914 | -0.28(-7.75%) |
May 04, 2020 | 3.632 | 3.720 | 3.605 | 3.632 | 69,212 | +0.00(+0.00%) |
May 01, 2020 | 3.746 | 3.762 | 3.632 | 3.632 | 47,306 | -0.11(-3.05%) |
Apr 30, 2020 | 3.768 | 3.768 | 3.716 | 3.746 | 22,681 | -0.01(-0.18%) |
Apr 29, 2020 | 3.759 | 3.768 | 3.737 | 3.753 | 50,951 | +0.07(+1.97%) |
Apr 28, 2020 | 3.579 | 3.733 | 3.557 | 3.680 | 51,504 | +0.15(+4.36%) |
Apr 27, 2020 | 3.847 | 3.847 | 3.526 | 3.526 | 73,861 | -0.27(-7.01%) |
Apr 24, 2020 | 3.808 | 3.927 | 3.737 | 3.792 | 67,092 | -0.16(-3.95%) |
Apr 23, 2020 | 3.799 | 3.948 | 3.799 | 3.948 | 63,376 | +0.04(+0.90%) |
Apr 22, 2020 | 4.001 | 4.111 | 3.738 | 3.913 | 65,751 | -0.03(-0.86%) |
Apr 21, 2020 | 4.012 | 4.305 | 3.882 | 3.947 | 148,256 | -0.11(-2.66%) |
Apr 20, 2020 | 4.016 | 4.206 | 3.822 | 4.055 | 69,561 | +0.09(+2.29%) |
Apr 17, 2020 | 4.243 | 4.243 | 3.721 | 3.964 | 31,063 | +0.12(+3.07%) |
Apr 16, 2020 | 3.805 | 4.094 | 3.737 | 3.846 | 49,877 | +0.01(+0.29%) |
Apr 15, 2020 | 3.667 | 3.835 | 3.667 | 3.835 | 79,689 | -0.20(-5.02%) |
Apr 14, 2020 | 4.314 | 4.314 | 3.990 | 4.038 | 63,452 | -0.22(-5.17%) |
Apr 13, 2020 | 4.737 | 4.737 | 3.969 | 4.258 | 88,340 | -0.05(-1.10%) |
Apr 09, 2020 | 4.098 | 4.512 | 4.031 | 4.305 | 168,298 | +0.54(+14.32%) |
Apr 08, 2020 | 3.580 | 4.069 | 3.580 | 3.766 | 96,113 | +0.36(+10.51%) |
Apr 07, 2020 | 3.542 | 3.895 | 3.244 | 3.408 | 55,830 | +0.12(+3.67%) |
Apr 06, 2020 | 2.959 | 3.451 | 2.804 | 3.287 | 104,496 | +0.35(+12.06%) |
Apr 03, 2020 | 2.467 | 3.063 | 2.222 | 2.933 | 82,758 | +0.47(+18.88%) |
Apr 02, 2020 | 2.575 | 2.580 | 2.399 | 2.467 | 45,749 | -0.04(-1.55%) |
Apr 01, 2020 | 2.610 | 2.787 | 2.373 | 2.506 | 128,720 | -0.37(-12.89%) |
Mar 31, 2020 | 2.756 | 3.171 | 2.718 | 2.877 | 80,512 | +0.12(+4.22%) |
Mar 30, 2020 | 3.671 | 3.729 | 2.571 | 2.761 | 186,700 | -1.10(-28.49%) |
Mar 27, 2020 | 3.887 | 4.098 | 3.822 | 3.861 | 64,445 | -0.03(-0.67%) |
Mar 26, 2020 | 3.373 | 4.189 | 3.373 | 3.887 | 117,549 | +0.41(+11.93%) |
Mar 25, 2020 | 2.890 | 3.878 | 2.713 | 3.473 | 117,788 | +0.61(+21.23%) |
Mar 24, 2020 | 3.106 | 3.106 | 2.718 | 2.864 | 67,361 | +0.07(+2.47%) |
Mar 23, 2020 | 3.093 | 3.093 | 2.681 | 2.795 | 67,681 | -0.30(-9.71%) |
Mar 20, 2020 | 3.269 | 3.863 | 2.854 | 3.096 | 207,016 | +0.12(+3.89%) |
Mar 19, 2020 | 2.401 | 3.071 | 2.064 | 2.980 | 159,711 | +0.58(+24.12%) |
Mar 18, 2020 | 4.170 | 4.170 | 2.401 | 2.401 | 173,096 | -1.86(-43.62%) |
Mar 17, 2020 | 4.638 | 4.659 | 4.259 | 4.259 | 103,254 | -0.39(-8.42%) |
Mar 16, 2020 | 4.844 | 5.304 | 4.633 | 4.650 | 72,038 | -1.13(-19.59%) |
Mar 13, 2020 | 5.476 | 5.783 | 4.507 | 5.783 | 155,262 | +0.18(+3.23%) |
Mar 12, 2020 | 5.375 | 5.602 | 4.293 | 5.602 | 215,515 | -0.08(-1.48%) |
Mar 11, 2020 | 5.699 | 5.821 | 5.686 | 5.686 | 105,172 | -0.28(-4.73%) |
Mar 10, 2020 | 6.483 | 6.483 | 5.904 | 5.969 | 173,222 | +0.18(+3.05%) |
Mar 09, 2020 | 6.318 | 6.318 | 5.792 | 5.792 | 98,530 | -0.65(-10.13%) |
Mar 06, 2020 | 6.285 | 6.900 | 6.143 | 6.445 | 138,644 | +0.00(+0.00%) |
Mar 05, 2020 | 6.499 | 6.613 | 6.370 | 6.445 | 99,925 | -0.05(-0.71%) |
Mar 04, 2020 | 6.609 | 6.866 | 6.487 | 6.491 | 48,634 | +0.04(+0.59%) |
Mar 03, 2020 | 6.609 | 6.744 | 6.323 | 6.453 | 102,898 | -0.12(-1.79%) |