Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.081 | 4.081 | 4.051 | 4.066 | 393,395 | +0.01(+0.19%) |
May 28, 2020 | 4.073 | 4.081 | 4.058 | 4.058 | 216,091 | -0.02(-0.37%) |
May 27, 2020 | 4.081 | 4.081 | 4.053 | 4.073 | 542,846 | -0.02(-0.55%) |
May 26, 2020 | 4.081 | 4.111 | 4.066 | 4.096 | 537,210 | +0.04(+0.93%) |
May 22, 2020 | 3.990 | 4.073 | 3.964 | 4.058 | 2,273,305 | +0.08(+1.90%) |
May 21, 2020 | 3.990 | 4.036 | 3.968 | 3.983 | 699,842 | -0.02(-0.38%) |
May 20, 2020 | 4.013 | 4.028 | 3.990 | 3.998 | 661,873 | +0.02(+0.38%) |
May 19, 2020 | 3.998 | 4.005 | 3.983 | 3.983 | 464,157 | -0.02(-0.57%) |
May 18, 2020 | 3.990 | 4.020 | 3.983 | 4.005 | 303,744 | +0.04(+0.95%) |
May 15, 2020 | 3.968 | 3.994 | 3.968 | 3.968 | 302,225 | +0.01(+0.19%) |
May 14, 2020 | 3.960 | 3.968 | 3.930 | 3.960 | 557,468 | -0.02(-0.51%) |
May 13, 2020 | 4.041 | 4.069 | 3.977 | 3.980 | 435,117 | -0.07(-1.68%) |
May 12, 2020 | 4.063 | 4.071 | 4.041 | 4.048 | 409,209 | -0.02(-0.56%) |
May 11, 2020 | 4.086 | 4.094 | 4.048 | 4.071 | 515,786 | -0.02(-0.55%) |
May 08, 2020 | 4.086 | 4.101 | 4.063 | 4.094 | 354,697 | +0.02(+0.37%) |
May 07, 2020 | 4.056 | 4.086 | 4.056 | 4.079 | 550,084 | +0.03(+0.74%) |
May 06, 2020 | 4.071 | 4.088 | 4.041 | 4.048 | 603,465 | -0.05(-1.29%) |
May 05, 2020 | 4.056 | 4.109 | 4.056 | 4.101 | 691,016 | +0.05(+1.30%) |
May 04, 2020 | 3.996 | 4.056 | 3.996 | 4.048 | 423,561 | +0.02(+0.37%) |
May 01, 2020 | 4.018 | 4.063 | 4.011 | 4.033 | 632,195 | -0.05(-1.11%) |
Apr 30, 2020 | 4.071 | 4.109 | 4.056 | 4.079 | 1,354,518 | +0.00(+0.00%) |
Apr 29, 2020 | 4.056 | 4.109 | 4.048 | 4.079 | 968,870 | +0.06(+1.50%) |
Apr 28, 2020 | 4.003 | 4.048 | 3.996 | 4.018 | 712,701 | +0.02(+0.38%) |
Apr 27, 2020 | 4.056 | 4.094 | 3.988 | 4.003 | 668,836 | -0.05(-1.30%) |
Apr 24, 2020 | 4.139 | 4.139 | 4.056 | 4.056 | 427,918 | -0.09(-2.18%) |
Apr 23, 2020 | 4.116 | 4.154 | 4.086 | 4.146 | 1,060,423 | +0.06(+1.48%) |
Apr 22, 2020 | 4.063 | 4.169 | 4.063 | 4.086 | 743,228 | +0.04(+0.93%) |
Apr 21, 2020 | 4.018 | 4.056 | 4.003 | 4.048 | 615,500 | -0.04(-0.92%) |
Apr 20, 2020 | 4.139 | 4.139 | 4.065 | 4.086 | 294,546 | -0.06(-1.45%) |
Apr 17, 2020 | 4.146 | 4.176 | 4.094 | 4.146 | 1,073,776 | +0.02(+0.55%) |
Apr 16, 2020 | 4.056 | 4.146 | 4.011 | 4.124 | 938,994 | +0.07(+1.67%) |
Apr 15, 2020 | 4.048 | 4.060 | 4.011 | 4.056 | 351,386 | -0.05(-1.10%) |
Apr 14, 2020 | 4.071 | 4.124 | 4.071 | 4.101 | 611,831 | +0.03(+0.84%) |
Apr 13, 2020 | 4.127 | 4.157 | 3.992 | 4.067 | 1,288,812 | -0.07(-1.64%) |
Apr 09, 2020 | 4.060 | 4.157 | 4.014 | 4.135 | 689,711 | +0.11(+2.80%) |
Apr 08, 2020 | 4.060 | 4.112 | 3.943 | 4.022 | 3,301,973 | -0.03(-0.74%) |
Apr 07, 2020 | 4.060 | 4.127 | 4.041 | 4.052 | 1,099,352 | +0.05(+1.13%) |
Apr 06, 2020 | 3.924 | 4.058 | 3.924 | 4.007 | 1,113,313 | +0.10(+2.50%) |
Apr 03, 2020 | 3.999 | 4.022 | 3.879 | 3.909 | 865,565 | -0.09(-2.26%) |
Apr 02, 2020 | 3.962 | 4.075 | 3.962 | 3.999 | 648,154 | +0.07(+1.72%) |
Apr 01, 2020 | 3.917 | 4.015 | 3.864 | 3.932 | 1,706,115 | -0.09(-2.24%) |
Mar 31, 2020 | 4.097 | 4.180 | 4.014 | 4.022 | 1,341,636 | -0.08(-1.83%) |
Mar 30, 2020 | 4.097 | 4.127 | 4.015 | 4.097 | 457,645 | +0.00(+0.00%) |
Mar 27, 2020 | 4.097 | 4.135 | 3.984 | 4.097 | 390,814 | -0.09(-2.15%) |
Mar 26, 2020 | 3.984 | 4.187 | 3.984 | 4.187 | 870,235 | +0.23(+5.69%) |
Mar 25, 2020 | 3.887 | 4.116 | 3.887 | 3.962 | 2,514,690 | +0.08(+1.93%) |
Mar 24, 2020 | 3.804 | 4.037 | 3.804 | 3.887 | 2,116,516 | +0.18(+4.87%) |
Mar 23, 2020 | 3.796 | 3.924 | 3.676 | 3.706 | 3,243,760 | -0.09(-2.38%) |
Mar 20, 2020 | 3.954 | 4.210 | 3.774 | 3.796 | 2,998,284 | -0.12(-3.07%) |
Mar 19, 2020 | 3.451 | 4.029 | 3.451 | 3.917 | 3,606,401 | +0.68(+21.16%) |
Mar 18, 2020 | 3.962 | 3.965 | 3.233 | 3.233 | 3,407,171 | -0.85(-20.81%) |
Mar 17, 2020 | 3.887 | 4.120 | 3.796 | 4.082 | 1,632,820 | +0.22(+5.64%) |
Mar 16, 2020 | 3.999 | 4.007 | 3.804 | 3.864 | 1,856,689 | -0.33(-7.89%) |
Mar 13, 2020 | 4.044 | 4.202 | 4.007 | 4.195 | 2,123,275 | +0.25(+6.24%) |
Mar 12, 2020 | 4.061 | 4.158 | 3.806 | 3.948 | 2,984,144 | -0.24(-5.71%) |
Mar 11, 2020 | 4.315 | 4.330 | 4.132 | 4.188 | 1,125,936 | -0.16(-3.61%) |
Mar 10, 2020 | 4.270 | 4.352 | 4.218 | 4.345 | 1,059,214 | +0.14(+3.38%) |
Mar 09, 2020 | 4.322 | 4.337 | 4.188 | 4.203 | 1,142,078 | -0.22(-5.07%) |
Mar 06, 2020 | 4.420 | 4.442 | 4.367 | 4.427 | 808,751 | -0.01(-0.17%) |
Mar 05, 2020 | 4.450 | 4.494 | 4.412 | 4.435 | 756,430 | -0.05(-1.17%) |
Mar 04, 2020 | 4.450 | 4.524 | 4.442 | 4.487 | 683,123 | +0.05(+1.18%) |
Mar 03, 2020 | 4.427 | 4.509 | 4.427 | 4.435 | 794,781 | +0.01(+0.34%) |