Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.593 | 4.700 | 4.000 | 4.086 | 60,540 | -0.49(-10.79%) |
May 28, 2020 | 3.890 | 5.300 | 3.801 | 4.580 | 338,811 | +0.88(+23.78%) |
May 27, 2020 | 4.099 | 4.099 | 3.650 | 3.700 | 12,860 | -0.20(-5.15%) |
May 26, 2020 | 3.800 | 4.100 | 3.650 | 3.901 | 19,976 | +0.10(+2.68%) |
May 22, 2020 | 3.650 | 3.900 | 3.650 | 3.799 | 17,420 | +0.08(+2.21%) |
May 21, 2020 | 4.000 | 4.000 | 3.650 | 3.717 | 11,036 | -0.08(-2.18%) |
May 20, 2020 | 3.700 | 4.300 | 3.500 | 3.800 | 43,043 | +0.10(+2.70%) |
May 19, 2020 | 3.500 | 3.900 | 3.400 | 3.700 | 37,829 | +0.20(+5.71%) |
May 18, 2020 | 3.900 | 3.900 | 3.300 | 3.500 | 17,322 | -0.15(-4.00%) |
May 15, 2020 | 3.800 | 4.000 | 3.590 | 3.646 | 10,050 | -0.15(-4.05%) |
May 14, 2020 | 3.700 | 4.000 | 3.600 | 3.800 | 9,682 | -0.11(-2.81%) |
May 13, 2020 | 4.000 | 4.000 | 3.712 | 3.910 | 13,753 | +0.06(+1.56%) |
May 12, 2020 | 4.000 | 4.195 | 3.700 | 3.850 | 12,230 | +0.04(+1.02%) |
May 11, 2020 | 4.000 | 4.300 | 3.800 | 3.811 | 8,706 | -0.24(-5.81%) |
May 08, 2020 | 4.000 | 4.200 | 3.900 | 4.046 | 5,550 | +0.15(+3.74%) |
May 07, 2020 | 4.107 | 4.300 | 3.821 | 3.900 | 7,008 | -0.10(-2.50%) |
May 06, 2020 | 3.800 | 4.800 | 3.800 | 4.000 | 29,990 | +0.22(+5.93%) |
May 05, 2020 | 3.581 | 3.850 | 3.500 | 3.776 | 6,888 | +0.28(+7.92%) |
May 04, 2020 | 3.610 | 3.781 | 3.400 | 3.499 | 6,768 | -0.11(-3.07%) |
May 01, 2020 | 3.800 | 3.800 | 3.600 | 3.610 | 6,420 | -0.14(-3.73%) |
Apr 30, 2020 | 3.980 | 3.980 | 3.600 | 3.750 | 10,811 | -0.06(-1.57%) |
Apr 29, 2020 | 4.034 | 4.180 | 3.723 | 3.810 | 6,088 | -0.14(-3.57%) |
Apr 28, 2020 | 3.954 | 4.341 | 3.801 | 3.951 | 17,428 | -0.03(-0.70%) |
Apr 27, 2020 | 4.095 | 4.209 | 3.701 | 3.979 | 7,862 | +0.08(+2.00%) |
Apr 24, 2020 | 4.100 | 4.100 | 3.860 | 3.901 | 5,460 | -0.20(-4.85%) |
Apr 23, 2020 | 4.333 | 4.400 | 3.920 | 4.100 | 6,865 | -0.15(-3.53%) |
Apr 22, 2020 | 4.300 | 4.577 | 4.250 | 4.250 | 6,270 | +0.00(+0.00%) |
Apr 21, 2020 | 4.486 | 4.486 | 4.080 | 4.250 | 5,828 | +0.15(+3.66%) |
Apr 20, 2020 | 3.900 | 4.600 | 3.900 | 4.100 | 8,549 | +0.18(+4.57%) |
Apr 17, 2020 | 3.900 | 4.200 | 3.900 | 3.921 | 4,520 | +0.02(+0.54%) |
Apr 16, 2020 | 4.500 | 4.500 | 3.900 | 3.900 | 2,404 | -0.23(-5.50%) |
Apr 15, 2020 | 4.755 | 4.755 | 3.800 | 4.127 | 6,255 | -0.42(-9.32%) |
Apr 14, 2020 | 4.100 | 4.800 | 3.800 | 4.551 | 15,429 | +0.49(+11.93%) |
Apr 13, 2020 | 3.875 | 4.100 | 3.864 | 4.066 | 5,524 | +0.22(+5.61%) |
Apr 09, 2020 | 4.300 | 4.300 | 3.844 | 3.850 | 5,510 | -0.19(-4.75%) |
Apr 08, 2020 | 4.009 | 4.945 | 3.963 | 4.042 | 20,567 | +0.08(+1.99%) |
Apr 07, 2020 | 3.938 | 4.000 | 3.875 | 3.963 | 2,814 | +0.10(+2.64%) |
Apr 06, 2020 | 3.900 | 4.300 | 3.800 | 3.861 | 1,506 | +0.06(+1.55%) |
Apr 03, 2020 | 4.100 | 4.100 | 3.700 | 3.802 | 1,690 | -0.29(-7.16%) |
Apr 02, 2020 | 3.971 | 4.157 | 3.900 | 4.095 | 4,122 | +0.01(+0.27%) |
Apr 01, 2020 | 4.200 | 4.283 | 3.915 | 4.084 | 2,310 | -0.29(-6.69%) |
Mar 31, 2020 | 3.899 | 5.850 | 3.700 | 4.377 | 15,515 | +0.44(+11.29%) |
Mar 30, 2020 | 4.000 | 4.162 | 3.706 | 3.933 | 2,996 | -0.37(-8.51%) |
Mar 27, 2020 | 4.101 | 4.700 | 3.700 | 4.299 | 8,160 | -0.50(-10.46%) |
Mar 26, 2020 | 4.600 | 5.500 | 4.500 | 4.801 | 14,243 | +0.30(+6.69%) |
Mar 25, 2020 | 4.000 | 4.700 | 4.000 | 4.500 | 19,378 | +0.51(+12.78%) |
Mar 24, 2020 | 4.384 | 4.384 | 3.820 | 3.990 | 11,145 | +0.29(+7.84%) |
Mar 23, 2020 | 4.800 | 4.800 | 3.500 | 3.700 | 12,101 | -0.10(-2.66%) |
Mar 20, 2020 | 3.101 | 5.150 | 3.100 | 3.801 | 11,080 | +0.73(+23.77%) |
Mar 19, 2020 | 2.900 | 3.100 | 2.600 | 3.071 | 5,626 | -0.13(-4.03%) |
Mar 18, 2020 | 3.675 | 3.675 | 3.200 | 3.200 | 2,402 | -0.30(-8.57%) |
Mar 17, 2020 | 3.600 | 3.800 | 3.235 | 3.500 | 4,834 | -0.09(-2.48%) |
Mar 16, 2020 | 3.600 | 3.600 | 3.212 | 3.589 | 5,192 | -0.21(-5.55%) |
Mar 13, 2020 | 4.100 | 4.100 | 3.800 | 3.800 | 5,440 | -0.10(-2.56%) |
Mar 12, 2020 | 4.243 | 4.243 | 3.748 | 3.900 | 4,412 | -0.32(-7.60%) |
Mar 11, 2020 | 4.110 | 5.500 | 4.100 | 4.221 | 3,717 | +0.03(+0.74%) |
Mar 10, 2020 | 5.000 | 5.000 | 4.001 | 4.190 | 9,589 | -0.01(-0.26%) |
Mar 09, 2020 | 4.499 | 4.499 | 4.200 | 4.201 | 7,238 | -0.45(-9.66%) |
Mar 06, 2020 | 5.210 | 5.600 | 4.621 | 4.650 | 10,930 | -0.57(-10.95%) |
Mar 05, 2020 | 5.427 | 5.427 | 5.200 | 5.222 | 5,239 | -0.28(-5.09%) |
Mar 04, 2020 | 5.435 | 5.800 | 5.411 | 5.502 | 5,827 | +0.20(+3.79%) |
Mar 03, 2020 | 5.200 | 5.500 | 5.010 | 5.301 | 3,683 | +0.10(+1.94%) |