Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.656 | 3.844 | 3.635 | 3.790 | 30,693 | +0.14(+3.70%) |
May 28, 2020 | 3.583 | 3.736 | 3.560 | 3.655 | 86,412 | +0.07(+2.02%) |
May 27, 2020 | 3.592 | 3.610 | 3.540 | 3.583 | 16,336 | +0.05(+1.28%) |
May 26, 2020 | 3.592 | 3.601 | 3.511 | 3.538 | 17,337 | -0.06(-1.75%) |
May 22, 2020 | 3.601 | 3.610 | 3.547 | 3.601 | 26,815 | +0.12(+3.37%) |
May 21, 2020 | 3.592 | 3.736 | 3.483 | 3.483 | 17,805 | -0.13(-3.50%) |
May 20, 2020 | 3.601 | 3.696 | 3.592 | 3.610 | 23,270 | +0.04(+1.01%) |
May 19, 2020 | 3.653 | 3.653 | 3.560 | 3.574 | 10,558 | -0.04(-1.00%) |
May 18, 2020 | 3.565 | 3.668 | 3.547 | 3.610 | 21,120 | +0.05(+1.27%) |
May 15, 2020 | 3.560 | 3.617 | 3.504 | 3.565 | 3,656 | -0.04(-1.00%) |
May 14, 2020 | 3.601 | 3.601 | 3.556 | 3.601 | 6,111 | +0.01(+0.25%) |
May 13, 2020 | 3.556 | 3.745 | 3.547 | 3.592 | 14,343 | -0.07(-1.97%) |
May 12, 2020 | 3.637 | 3.781 | 3.520 | 3.664 | 8,838 | -0.02(-0.49%) |
May 11, 2020 | 3.709 | 3.808 | 3.673 | 3.682 | 20,112 | +0.01(+0.25%) |
May 08, 2020 | 3.691 | 3.781 | 3.619 | 3.673 | 7,202 | +0.06(+1.75%) |
May 07, 2020 | 3.522 | 3.628 | 3.522 | 3.610 | 12,900 | +0.04(+1.01%) |
May 06, 2020 | 3.610 | 3.610 | 3.429 | 3.574 | 20,595 | +0.04(+1.02%) |
May 05, 2020 | 3.592 | 3.772 | 3.520 | 3.538 | 13,623 | -0.08(-2.24%) |
May 04, 2020 | 3.530 | 3.749 | 3.512 | 3.619 | 37,735 | +0.09(+2.52%) |
May 01, 2020 | 3.557 | 3.557 | 3.521 | 3.530 | 5,398 | -0.03(-0.75%) |
Apr 30, 2020 | 3.542 | 3.557 | 3.521 | 3.557 | 16,903 | +0.02(+0.50%) |
Apr 29, 2020 | 3.592 | 3.619 | 3.530 | 3.539 | 11,311 | +0.04(+1.27%) |
Apr 28, 2020 | 3.738 | 3.738 | 3.481 | 3.494 | 13,853 | +0.01(+0.26%) |
Apr 27, 2020 | 3.797 | 3.797 | 3.468 | 3.486 | 19,576 | +0.00(+0.00%) |
Apr 24, 2020 | 3.770 | 3.770 | 3.486 | 3.486 | 6,747 | +0.00(+0.00%) |
Apr 23, 2020 | 3.388 | 3.637 | 3.379 | 3.486 | 8,977 | +0.08(+2.43%) |
Apr 22, 2020 | 3.726 | 3.726 | 3.334 | 3.403 | 53,257 | -0.16(-4.56%) |
Apr 21, 2020 | 3.646 | 3.766 | 3.557 | 3.566 | 13,339 | -0.09(-2.43%) |
Apr 20, 2020 | 3.405 | 3.752 | 3.388 | 3.654 | 27,405 | +0.04(+1.23%) |
Apr 17, 2020 | 3.717 | 3.735 | 3.610 | 3.610 | 3,261 | -0.04(-0.98%) |
Apr 16, 2020 | 3.462 | 3.770 | 3.462 | 3.646 | 5,108 | +0.15(+4.33%) |
Apr 15, 2020 | 3.432 | 3.557 | 3.379 | 3.494 | 10,272 | +0.02(+0.46%) |
Apr 14, 2020 | 3.432 | 3.752 | 3.432 | 3.478 | 19,831 | -0.01(-0.20%) |
Apr 13, 2020 | 3.601 | 3.945 | 3.477 | 3.486 | 25,302 | -0.12(-3.45%) |
Apr 09, 2020 | 3.468 | 3.757 | 3.419 | 3.610 | 46,336 | +0.29(+8.85%) |
Apr 08, 2020 | 3.388 | 3.458 | 3.317 | 3.317 | 10,764 | +0.11(+3.32%) |
Apr 07, 2020 | 3.245 | 3.388 | 3.210 | 3.210 | 17,238 | +0.00(+0.00%) |
Apr 06, 2020 | 3.325 | 3.374 | 3.174 | 3.210 | 25,199 | +0.04(+1.40%) |
Apr 03, 2020 | 3.370 | 3.423 | 3.165 | 3.165 | 11,359 | -0.10(-3.00%) |
Apr 02, 2020 | 3.237 | 3.414 | 3.237 | 3.263 | 5,248 | -0.04(-1.26%) |
Apr 01, 2020 | 3.325 | 3.397 | 3.157 | 3.305 | 5,384 | -0.10(-2.95%) |
Mar 31, 2020 | 3.228 | 3.432 | 3.130 | 3.405 | 21,700 | +0.18(+5.51%) |
Mar 30, 2020 | 3.157 | 3.432 | 3.157 | 3.228 | 10,523 | +0.07(+2.25%) |
Mar 27, 2020 | 3.192 | 3.423 | 3.148 | 3.157 | 12,933 | -0.05(-1.66%) |
Mar 26, 2020 | 3.174 | 3.379 | 3.058 | 3.210 | 31,178 | -0.04(-1.10%) |
Mar 25, 2020 | 3.192 | 3.432 | 3.112 | 3.245 | 5,605 | +0.13(+4.29%) |
Mar 24, 2020 | 3.068 | 3.210 | 3.023 | 3.112 | 13,499 | +0.17(+5.74%) |
Mar 23, 2020 | 3.201 | 3.201 | 2.934 | 2.943 | 18,197 | -0.27(-8.31%) |
Mar 20, 2020 | 3.165 | 3.265 | 2.890 | 3.210 | 18,894 | -0.03(-0.82%) |
Mar 19, 2020 | 3.210 | 3.522 | 2.756 | 3.237 | 45,329 | -0.01(-0.27%) |
Mar 18, 2020 | 3.477 | 3.684 | 3.245 | 3.245 | 11,503 | -0.18(-5.19%) |
Mar 17, 2020 | 3.672 | 3.672 | 3.423 | 3.423 | 26,963 | -0.28(-7.68%) |
Mar 16, 2020 | 3.806 | 3.912 | 3.601 | 3.708 | 22,192 | -0.30(-7.54%) |
Mar 13, 2020 | 4.146 | 4.215 | 4.010 | 4.010 | 64,667 | -0.04(-0.88%) |
Mar 12, 2020 | 3.966 | 4.286 | 3.806 | 4.046 | 203,843 | +0.08(+2.02%) |
Mar 11, 2020 | 4.010 | 4.101 | 3.806 | 3.966 | 83,380 | -0.05(-1.33%) |
Mar 10, 2020 | 4.188 | 4.188 | 4.010 | 4.019 | 19,175 | -0.17(-4.03%) |
Mar 09, 2020 | 3.983 | 4.188 | 3.903 | 4.188 | 138,479 | +0.18(+4.43%) |
Mar 06, 2020 | 4.010 | 4.081 | 4.010 | 4.010 | 36,439 | +0.00(+0.00%) |
Mar 05, 2020 | 4.010 | 4.046 | 4.001 | 4.010 | 36,672 | -0.01(-0.22%) |
Mar 04, 2020 | 4.037 | 4.072 | 4.010 | 4.019 | 10,977 | -0.03(-0.66%) |
Mar 03, 2020 | 4.046 | 4.170 | 4.010 | 4.046 | 17,450 | -0.03(-0.66%) |