Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.010 | 4.100 | 3.820 | 4.100 | 6,200 | +0.02(+0.49%) |
May 28, 2020 | 4.099 | 4.099 | 3.840 | 4.080 | 3,760 | +0.05(+1.24%) |
May 27, 2020 | 3.920 | 4.140 | 3.920 | 4.030 | 21,985 | +0.23(+6.05%) |
May 26, 2020 | 3.900 | 4.010 | 3.700 | 3.800 | 12,684 | -0.23(-5.71%) |
May 22, 2020 | 4.290 | 4.300 | 3.960 | 4.030 | 8,300 | -0.12(-2.89%) |
May 21, 2020 | 4.110 | 4.240 | 4.100 | 4.150 | 2,834 | -0.03(-0.72%) |
May 20, 2020 | 4.190 | 4.290 | 4.040 | 4.180 | 8,409 | -0.11(-2.56%) |
May 19, 2020 | 4.270 | 4.400 | 4.190 | 4.290 | 5,406 | -0.03(-0.69%) |
May 18, 2020 | 4.220 | 4.380 | 4.140 | 4.320 | 14,238 | +0.06(+1.41%) |
May 15, 2020 | 3.800 | 4.260 | 3.800 | 4.260 | 52,900 | +0.16(+3.90%) |
May 14, 2020 | 4.200 | 6.460 | 4.100 | 4.100 | 465,246 | -0.14(-3.30%) |
May 13, 2020 | 4.290 | 4.290 | 4.240 | 4.240 | 564 | +0.12(+2.81%) |
May 12, 2020 | 4.070 | 4.124 | 4.070 | 4.124 | 752 | -0.00(-0.12%) |
May 11, 2020 | 4.070 | 4.190 | 4.070 | 4.129 | 4,729 | -0.09(-2.06%) |
May 08, 2020 | 4.107 | 4.216 | 4.107 | 4.216 | 1,300 | +0.09(+2.08%) |
May 07, 2020 | 4.420 | 4.440 | 4.100 | 4.130 | 3,746 | +0.07(+1.72%) |
May 06, 2020 | 4.200 | 4.200 | 4.020 | 4.060 | 4,125 | -0.24(-5.58%) |
May 05, 2020 | 4.180 | 4.300 | 4.180 | 4.300 | 7,953 | +0.18(+4.37%) |
May 04, 2020 | 4.070 | 4.120 | 3.920 | 4.120 | 1,991 | +0.05(+1.23%) |
May 01, 2020 | 4.000 | 4.070 | 3.990 | 4.070 | 1,400 | +0.16(+4.09%) |
Apr 30, 2020 | 4.310 | 4.330 | 3.910 | 3.910 | 12,637 | -0.34(-8.00%) |
Apr 29, 2020 | 4.240 | 4.370 | 4.240 | 4.250 | 864 | +0.00(+0.00%) |
Apr 28, 2020 | 4.230 | 4.250 | 4.210 | 4.250 | 2,207 | -0.01(-0.23%) |
Apr 27, 2020 | 4.170 | 4.421 | 4.170 | 4.260 | 5,419 | +0.44(+11.52%) |
Apr 24, 2020 | 3.830 | 3.830 | 3.820 | 3.820 | 900 | +0.00(+0.00%) |
Apr 23, 2020 | 3.820 | 3.820 | 3.820 | 3.820 | 154 | -0.07(-1.80%) |
Apr 22, 2020 | 3.780 | 3.890 | 3.760 | 3.890 | 10,014 | +0.16(+4.29%) |
Apr 21, 2020 | 3.770 | 3.770 | 3.660 | 3.730 | 1,152 | -0.26(-6.48%) |
Apr 20, 2020 | 3.850 | 4.000 | 3.850 | 3.988 | 1,744 | +0.04(+0.91%) |
Apr 17, 2020 | 4.000 | 4.000 | 3.950 | 3.952 | 2,700 | +0.05(+1.34%) |
Apr 16, 2020 | 3.900 | 3.950 | 3.770 | 3.900 | 6,929 | +0.10(+2.61%) |
Apr 15, 2020 | 3.680 | 3.836 | 3.680 | 3.801 | 1,005 | -0.04(-1.02%) |
Apr 14, 2020 | 3.720 | 3.880 | 3.540 | 3.840 | 10,334 | -0.25(-6.11%) |
Apr 13, 2020 | 4.090 | 4.090 | 4.090 | 203 | +0.00(+0.00%) | |
Apr 09, 2020 | 3.840 | 4.160 | 3.840 | 4.090 | 500 | +0.09(+2.25%) |
Apr 08, 2020 | 3.990 | 4.000 | 3.990 | 4.000 | 332 | +0.00(+0.00%) |
Apr 07, 2020 | 4.340 | 4.340 | 3.940 | 4.000 | 12,866 | +0.29(+7.81%) |
Apr 06, 2020 | 3.610 | 3.710 | 3.610 | 3.710 | 2,675 | +0.35(+10.43%) |
Apr 03, 2020 | 3.360 | 3.360 | 3.360 | 3.360 | 200 | -0.09(-2.61%) |
Apr 02, 2020 | 3.450 | 3.450 | 3.450 | 3.450 | 578 | +0.15(+4.55%) |
Apr 01, 2020 | 3.340 | 3.350 | 3.300 | 3.300 | 731 | -0.41(-11.05%) |
Mar 31, 2020 | 3.660 | 3.710 | 3.580 | 3.710 | 1,393 | -0.09(-2.37%) |
Mar 30, 2020 | 3.600 | 3.800 | 3.540 | 3.800 | 889 | +0.09(+2.43%) |
Mar 27, 2020 | 4.081 | 4.081 | 3.670 | 3.710 | 5,900 | +0.07(+1.92%) |
Mar 26, 2020 | 3.640 | 3.640 | 3.640 | 133 | +0.00(+0.00%) | |
Mar 25, 2020 | 3.418 | 3.640 | 3.418 | 3.640 | 2,250 | +0.21(+6.13%) |
Mar 24, 2020 | 3.430 | 3.570 | 3.420 | 3.430 | 676 | +0.03(+0.88%) |
Mar 23, 2020 | 3.310 | 3.470 | 2.900 | 3.400 | 3,128 | -0.11(-3.13%) |
Mar 20, 2020 | 3.510 | 3.510 | 3.510 | 3.510 | 200 | +0.00(+0.00%) |
Mar 19, 2020 | 3.390 | 3.520 | 3.390 | 3.510 | 1,655 | +0.25(+7.67%) |
Mar 18, 2020 | 3.200 | 3.300 | 3.200 | 3.260 | 2,541 | +0.05(+1.56%) |
Mar 17, 2020 | 3.270 | 3.330 | 3.175 | 3.210 | 3,185 | -0.03(-0.92%) |
Mar 16, 2020 | 3.500 | 3.500 | 3.200 | 3.240 | 3,454 | -0.39(-10.75%) |
Mar 13, 2020 | 3.360 | 3.630 | 3.300 | 3.630 | 3,100 | +0.27(+8.04%) |
Mar 12, 2020 | 3.650 | 3.650 | 3.270 | 3.360 | 10,881 | -0.59(-15.02%) |
Mar 11, 2020 | 4.020 | 4.020 | 3.954 | 3.954 | 822 | -0.10(-2.37%) |
Mar 10, 2020 | 4.050 | 4.070 | 4.050 | 4.050 | 874 | +0.16(+4.11%) |
Mar 09, 2020 | 4.010 | 4.010 | 3.800 | 3.890 | 4,763 | -0.31(-7.38%) |
Mar 06, 2020 | 4.190 | 4.270 | 4.190 | 4.200 | 3,000 | -0.11(-2.55%) |
Mar 05, 2020 | 4.300 | 4.340 | 4.300 | 4.310 | 1,592 | -0.29(-6.30%) |
Mar 04, 2020 | 4.610 | 4.610 | 4.590 | 4.600 | 755 | -0.19(-3.97%) |
Mar 03, 2020 | 4.850 | 4.850 | 4.760 | 4.790 | 1,399 | -0.19(-3.82%) |