Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.300 | 4.500 | 4.260 | 4.290 | 32,900 | +0.02(+0.47%) |
May 28, 2020 | 4.240 | 4.360 | 4.220 | 4.270 | 30,961 | +0.06(+1.43%) |
May 27, 2020 | 4.170 | 4.270 | 4.130 | 4.210 | 17,954 | +0.11(+2.68%) |
May 26, 2020 | 4.220 | 4.300 | 4.082 | 4.100 | 31,767 | +0.03(+0.74%) |
May 22, 2020 | 4.040 | 4.124 | 4.030 | 4.070 | 11,800 | +0.00(+0.00%) |
May 21, 2020 | 4.010 | 4.150 | 3.980 | 4.070 | 20,880 | +0.00(+0.00%) |
May 20, 2020 | 4.020 | 4.143 | 4.010 | 4.070 | 18,554 | +0.02(+0.49%) |
May 19, 2020 | 4.050 | 4.060 | 3.950 | 4.050 | 27,386 | +0.09(+2.27%) |
May 18, 2020 | 4.140 | 4.230 | 3.850 | 3.960 | 51,708 | -0.03(-0.75%) |
May 15, 2020 | 4.000 | 4.000 | 3.862 | 3.990 | 25,500 | +0.06(+1.53%) |
May 14, 2020 | 4.000 | 4.000 | 3.770 | 3.930 | 53,855 | -0.02(-0.51%) |
May 13, 2020 | 4.270 | 4.270 | 3.850 | 3.950 | 70,272 | -0.20(-4.82%) |
May 12, 2020 | 4.310 | 4.380 | 4.050 | 4.150 | 83,389 | +0.05(+1.22%) |
May 11, 2020 | 4.900 | 4.920 | 4.000 | 4.100 | 112,144 | -0.82(-16.67%) |
May 08, 2020 | 4.620 | 4.970 | 4.620 | 4.920 | 13,200 | +0.30(+6.49%) |
May 07, 2020 | 4.600 | 4.750 | 4.550 | 4.620 | 12,785 | +0.02(+0.43%) |
May 06, 2020 | 4.560 | 4.690 | 4.560 | 4.600 | 18,428 | +0.05(+1.10%) |
May 05, 2020 | 4.550 | 4.720 | 4.550 | 4.550 | 22,089 | +0.03(+0.66%) |
May 04, 2020 | 4.510 | 4.663 | 4.490 | 4.520 | 39,726 | -0.03(-0.66%) |
May 01, 2020 | 4.450 | 4.676 | 4.450 | 4.550 | 15,200 | +0.00(+0.00%) |
Apr 30, 2020 | 4.630 | 4.660 | 4.540 | 4.550 | 20,867 | -0.07(-1.52%) |
Apr 29, 2020 | 4.640 | 4.660 | 4.450 | 4.620 | 37,685 | +0.27(+6.21%) |
Apr 28, 2020 | 4.280 | 4.700 | 4.274 | 4.350 | 73,521 | +0.08(+1.87%) |
Apr 27, 2020 | 4.620 | 4.640 | 4.270 | 4.270 | 48,947 | -0.31(-6.67%) |
Apr 24, 2020 | 4.520 | 4.590 | 4.450 | 4.575 | 14,700 | +0.18(+3.98%) |
Apr 23, 2020 | 4.630 | 4.700 | 4.400 | 4.400 | 11,719 | -0.06(-1.35%) |
Apr 22, 2020 | 4.610 | 4.740 | 4.460 | 4.460 | 21,000 | +0.02(+0.45%) |
Apr 21, 2020 | 4.600 | 4.730 | 4.370 | 4.440 | 14,680 | -0.07(-1.55%) |
Apr 20, 2020 | 4.370 | 4.710 | 4.310 | 4.510 | 46,153 | +0.23(+5.37%) |
Apr 17, 2020 | 4.050 | 4.460 | 4.037 | 4.280 | 28,000 | +0.33(+8.35%) |
Apr 16, 2020 | 3.990 | 4.090 | 3.920 | 3.950 | 29,936 | -0.05(-1.25%) |
Apr 15, 2020 | 4.000 | 4.080 | 3.900 | 4.000 | 27,893 | -0.08(-1.96%) |
Apr 14, 2020 | 4.220 | 4.220 | 3.900 | 4.080 | 56,025 | +0.06(+1.49%) |
Apr 13, 2020 | 4.110 | 4.110 | 3.970 | 4.020 | 37,365 | +0.01(+0.25%) |
Apr 09, 2020 | 4.000 | 4.100 | 3.950 | 4.010 | 33,400 | +0.03(+0.75%) |
Apr 08, 2020 | 3.950 | 4.170 | 3.940 | 3.980 | 18,611 | +0.03(+0.76%) |
Apr 07, 2020 | 4.000 | 4.170 | 3.916 | 3.950 | 44,316 | +0.05(+1.28%) |
Apr 06, 2020 | 4.210 | 4.210 | 3.810 | 3.900 | 78,930 | -0.15(-3.70%) |
Apr 03, 2020 | 4.290 | 4.290 | 4.020 | 4.050 | 20,900 | -0.16(-3.80%) |
Apr 02, 2020 | 4.210 | 4.800 | 4.210 | 4.210 | 14,407 | +0.00(+0.00%) |
Apr 01, 2020 | 4.810 | 4.870 | 4.210 | 4.210 | 34,376 | -0.59(-12.29%) |
Mar 31, 2020 | 4.820 | 5.210 | 4.730 | 4.800 | 18,007 | +0.16(+3.45%) |
Mar 30, 2020 | 5.030 | 5.030 | 4.640 | 4.640 | 12,551 | -0.51(-9.90%) |
Mar 27, 2020 | 4.970 | 5.390 | 4.700 | 5.150 | 11,900 | +0.37(+7.74%) |
Mar 26, 2020 | 4.940 | 5.300 | 4.760 | 4.780 | 26,007 | +0.03(+0.63%) |
Mar 25, 2020 | 4.650 | 5.300 | 4.640 | 4.750 | 14,465 | +0.11(+2.37%) |
Mar 24, 2020 | 5.000 | 5.500 | 4.500 | 4.640 | 20,125 | +0.15(+3.34%) |
Mar 23, 2020 | 4.140 | 4.997 | 4.140 | 4.490 | 41,520 | +0.72(+19.10%) |
Mar 20, 2020 | 5.350 | 6.000 | 3.770 | 3.770 | 36,400 | -1.44(-27.64%) |
Mar 19, 2020 | 5.870 | 6.025 | 5.190 | 5.210 | 34,807 | -0.26(-4.73%) |
Mar 18, 2020 | 6.050 | 6.243 | 5.190 | 5.469 | 23,840 | -0.53(-8.86%) |
Mar 17, 2020 | 7.020 | 7.020 | 6.000 | 6.000 | 27,498 | -0.25(-3.99%) |
Mar 16, 2020 | 6.610 | 8.070 | 6.000 | 6.250 | 22,751 | -0.55(-8.09%) |
Mar 13, 2020 | 7.490 | 7.490 | 6.530 | 6.800 | 33,500 | -0.65(-8.72%) |
Mar 12, 2020 | 7.480 | 7.480 | 7.050 | 7.450 | 11,266 | -0.06(-0.80%) |
Mar 11, 2020 | 7.670 | 7.940 | 7.200 | 7.510 | 8,147 | -0.56(-6.94%) |
Mar 10, 2020 | 7.500 | 8.070 | 7.100 | 8.070 | 20,894 | +0.71(+9.65%) |
Mar 09, 2020 | 7.100 | 7.680 | 7.010 | 7.360 | 20,664 | -0.30(-3.92%) |
Mar 06, 2020 | 7.670 | 7.710 | 7.550 | 7.660 | 12,500 | -0.01(-0.13%) |
Mar 05, 2020 | 7.660 | 7.731 | 7.660 | 7.670 | 8,431 | -0.04(-0.52%) |
Mar 04, 2020 | 7.680 | 7.797 | 7.508 | 7.710 | 11,418 | -0.02(-0.27%) |
Mar 03, 2020 | 7.780 | 7.870 | 7.670 | 7.731 | 3,904 | -0.07(-0.88%) |