Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.810 | 3.840 | 3.650 | 3.730 | 304,600 | -0.01(-0.27%) |
May 28, 2020 | 3.660 | 3.840 | 3.650 | 3.740 | 678,165 | +0.09(+2.47%) |
May 27, 2020 | 3.620 | 3.720 | 3.470 | 3.650 | 616,692 | +0.02(+0.55%) |
May 26, 2020 | 3.760 | 3.800 | 3.570 | 3.630 | 433,188 | -0.01(-0.27%) |
May 22, 2020 | 3.690 | 3.700 | 3.520 | 3.640 | 423,200 | -0.05(-1.36%) |
May 21, 2020 | 3.720 | 3.900 | 3.670 | 3.690 | 202,559 | -0.03(-0.81%) |
May 20, 2020 | 3.850 | 3.850 | 3.610 | 3.720 | 287,977 | -0.08(-2.11%) |
May 19, 2020 | 3.890 | 3.950 | 3.800 | 3.800 | 280,995 | -0.10(-2.56%) |
May 18, 2020 | 3.970 | 4.020 | 3.870 | 3.900 | 347,603 | -0.07(-1.76%) |
May 15, 2020 | 4.040 | 4.043 | 3.910 | 3.970 | 325,100 | -0.05(-1.24%) |
May 14, 2020 | 4.000 | 4.270 | 3.940 | 4.020 | 678,112 | +0.05(+1.26%) |
May 13, 2020 | 3.510 | 4.360 | 3.510 | 3.970 | 1,938,291 | +0.44(+12.46%) |
May 12, 2020 | 3.800 | 4.090 | 3.500 | 3.530 | 2,072,731 | -0.23(-6.12%) |
May 11, 2020 | 3.830 | 3.930 | 3.700 | 3.760 | 291,822 | -0.07(-1.83%) |
May 08, 2020 | 3.880 | 3.920 | 3.760 | 3.830 | 244,700 | +0.04(+1.06%) |
May 07, 2020 | 3.900 | 3.900 | 3.720 | 3.790 | 221,010 | -0.10(-2.57%) |
May 06, 2020 | 3.990 | 4.000 | 3.520 | 3.890 | 402,638 | -0.01(-0.26%) |
May 05, 2020 | 3.540 | 4.020 | 3.400 | 3.900 | 1,081,335 | +0.54(+16.07%) |
May 04, 2020 | 3.200 | 3.370 | 3.180 | 3.360 | 210,899 | +0.13(+4.02%) |
May 01, 2020 | 3.210 | 3.260 | 3.160 | 3.230 | 155,500 | +0.00(+0.00%) |
Apr 30, 2020 | 3.190 | 3.250 | 3.130 | 3.230 | 189,897 | +0.03(+0.94%) |
Apr 29, 2020 | 3.280 | 3.280 | 3.150 | 3.200 | 290,555 | -0.06(-1.84%) |
Apr 28, 2020 | 3.290 | 3.350 | 3.200 | 3.260 | 355,862 | +0.03(+0.93%) |
Apr 27, 2020 | 3.350 | 3.440 | 3.210 | 3.230 | 475,748 | -0.10(-3.00%) |
Apr 24, 2020 | 3.350 | 3.390 | 3.305 | 3.330 | 275,300 | -0.01(-0.30%) |
Apr 23, 2020 | 3.350 | 3.440 | 3.290 | 3.340 | 329,721 | -0.03(-0.89%) |
Apr 22, 2020 | 3.250 | 3.420 | 3.230 | 3.370 | 128,536 | +0.15(+4.66%) |
Apr 21, 2020 | 3.190 | 3.230 | 3.100 | 3.220 | 72,800 | -0.02(-0.62%) |
Apr 20, 2020 | 3.170 | 3.330 | 3.090 | 3.240 | 136,069 | +0.04(+1.25%) |
Apr 17, 2020 | 3.240 | 3.240 | 3.140 | 3.200 | 179,000 | +0.06(+1.91%) |
Apr 16, 2020 | 3.120 | 3.210 | 3.020 | 3.140 | 174,044 | +0.02(+0.64%) |
Apr 15, 2020 | 3.170 | 3.170 | 3.030 | 3.120 | 218,879 | -0.06(-1.89%) |
Apr 14, 2020 | 3.310 | 3.387 | 3.160 | 3.180 | 205,240 | -0.07(-2.15%) |
Apr 13, 2020 | 3.350 | 3.400 | 3.150 | 3.250 | 189,795 | -0.08(-2.40%) |
Apr 09, 2020 | 3.310 | 3.480 | 3.230 | 3.330 | 216,000 | +0.08(+2.46%) |
Apr 08, 2020 | 3.040 | 3.270 | 3.040 | 3.250 | 220,417 | +0.21(+6.91%) |
Apr 07, 2020 | 3.180 | 3.200 | 3.010 | 3.040 | 166,988 | -0.08(-2.56%) |
Apr 06, 2020 | 3.110 | 3.150 | 3.040 | 3.120 | 173,686 | +0.12(+3.83%) |
Apr 03, 2020 | 3.040 | 3.090 | 2.890 | 3.005 | 647,700 | -0.08(-2.44%) |
Apr 02, 2020 | 3.070 | 3.160 | 3.030 | 3.080 | 138,518 | -0.02(-0.65%) |
Apr 01, 2020 | 3.170 | 3.190 | 3.040 | 3.100 | 215,007 | -0.17(-5.20%) |
Mar 31, 2020 | 3.270 | 3.290 | 3.160 | 3.270 | 136,254 | +0.00(+0.00%) |
Mar 30, 2020 | 3.260 | 3.350 | 3.210 | 3.270 | 154,667 | -0.01(-0.30%) |
Mar 27, 2020 | 3.120 | 3.320 | 3.060 | 3.280 | 154,800 | +0.07(+2.18%) |
Mar 26, 2020 | 3.300 | 3.400 | 3.000 | 3.210 | 339,285 | -0.05(-1.53%) |
Mar 25, 2020 | 3.140 | 3.360 | 3.040 | 3.260 | 177,462 | +0.13(+4.15%) |
Mar 24, 2020 | 2.920 | 3.220 | 2.880 | 3.130 | 213,559 | +0.34(+12.19%) |
Mar 23, 2020 | 2.610 | 2.910 | 2.580 | 2.790 | 223,542 | +0.15(+5.68%) |
Mar 20, 2020 | 2.700 | 2.830 | 2.600 | 2.640 | 231,500 | +0.00(+0.00%) |
Mar 19, 2020 | 2.570 | 2.750 | 2.350 | 2.640 | 300,738 | +0.03(+1.15%) |
Mar 18, 2020 | 2.650 | 2.750 | 2.495 | 2.610 | 243,267 | -0.16(-5.78%) |
Mar 17, 2020 | 2.630 | 2.780 | 2.460 | 2.770 | 265,820 | +0.19(+7.36%) |
Mar 16, 2020 | 2.760 | 2.760 | 2.490 | 2.580 | 409,886 | -0.41(-13.71%) |
Mar 13, 2020 | 2.930 | 3.010 | 2.770 | 2.990 | 260,000 | +0.22(+7.94%) |
Mar 12, 2020 | 2.950 | 3.060 | 2.650 | 2.770 | 599,893 | -0.43(-13.44%) |
Mar 11, 2020 | 3.440 | 3.610 | 3.030 | 3.200 | 728,818 | -0.28(-8.05%) |
Mar 10, 2020 | 3.650 | 3.750 | 3.360 | 3.480 | 480,548 | -0.04(-1.14%) |
Mar 09, 2020 | 3.660 | 3.780 | 3.180 | 3.520 | 267,029 | -0.29(-7.61%) |
Mar 06, 2020 | 3.850 | 3.980 | 3.700 | 3.810 | 311,400 | -0.10(-2.56%) |
Mar 05, 2020 | 4.070 | 4.085 | 3.910 | 3.910 | 215,737 | -0.21(-5.10%) |
Mar 04, 2020 | 3.980 | 4.180 | 3.920 | 4.120 | 424,119 | +0.20(+5.10%) |
Mar 03, 2020 | 4.110 | 4.238 | 3.920 | 3.920 | 340,701 | -0.19(-4.62%) |