Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.218 | 4.440 | 4.170 | 4.210 | 321,800 | +0.06(+1.45%) |
May 28, 2020 | 4.095 | 4.220 | 4.040 | 4.150 | 185,477 | +0.10(+2.47%) |
May 27, 2020 | 4.000 | 4.050 | 3.700 | 4.050 | 121,312 | +0.01(+0.25%) |
May 26, 2020 | 3.800 | 4.057 | 3.550 | 4.040 | 248,819 | +0.23(+6.04%) |
May 22, 2020 | 3.845 | 4.011 | 3.610 | 3.810 | 344,800 | -0.09(-2.31%) |
May 21, 2020 | 4.400 | 4.400 | 3.800 | 3.900 | 269,092 | -0.27(-6.47%) |
May 20, 2020 | 4.320 | 4.410 | 4.100 | 4.170 | 597,889 | -0.46(-9.94%) |
May 19, 2020 | 4.980 | 5.210 | 4.550 | 4.630 | 562,822 | -0.67(-12.64%) |
May 18, 2020 | 5.250 | 5.330 | 4.800 | 5.300 | 228,574 | +0.56(+11.93%) |
May 15, 2020 | 4.810 | 4.810 | 4.410 | 4.735 | 184,100 | +0.19(+4.23%) |
May 14, 2020 | 4.820 | 4.830 | 4.500 | 4.543 | 151,759 | -0.16(-3.34%) |
May 13, 2020 | 4.850 | 4.890 | 4.537 | 4.700 | 141,035 | -0.13(-2.69%) |
May 12, 2020 | 4.865 | 4.907 | 4.800 | 4.830 | 112,756 | -0.04(-0.81%) |
May 11, 2020 | 4.795 | 4.940 | 4.600 | 4.869 | 158,836 | +0.22(+4.72%) |
May 08, 2020 | 4.775 | 5.060 | 4.620 | 4.650 | 161,900 | -0.15(-3.12%) |
May 07, 2020 | 4.750 | 4.940 | 4.620 | 4.800 | 187,275 | +0.05(+1.05%) |
May 06, 2020 | 4.640 | 4.760 | 4.545 | 4.750 | 117,216 | +0.05(+1.01%) |
May 05, 2020 | 4.750 | 4.830 | 4.460 | 4.703 | 171,579 | +0.06(+1.35%) |
May 04, 2020 | 4.760 | 4.800 | 4.545 | 4.640 | 302,908 | +0.14(+3.11%) |
May 01, 2020 | 4.440 | 4.550 | 4.275 | 4.500 | 200,800 | +0.06(+1.46%) |
Apr 30, 2020 | 4.450 | 4.610 | 4.340 | 4.435 | 263,103 | +0.09(+1.98%) |
Apr 29, 2020 | 4.500 | 4.500 | 4.300 | 4.349 | 406,044 | -0.11(-2.49%) |
Apr 28, 2020 | 4.448 | 4.500 | 4.350 | 4.460 | 433,406 | +0.02(+0.45%) |
Apr 27, 2020 | 4.030 | 4.460 | 3.810 | 4.440 | 449,703 | +0.33(+8.03%) |
Apr 24, 2020 | 4.205 | 4.260 | 3.900 | 4.110 | 452,600 | -0.01(-0.21%) |
Apr 23, 2020 | 4.750 | 4.750 | 3.922 | 4.119 | 374,677 | -0.37(-8.27%) |
Apr 22, 2020 | 4.340 | 4.500 | 4.045 | 4.490 | 224,576 | +0.39(+9.51%) |
Apr 21, 2020 | 3.670 | 4.340 | 3.629 | 4.100 | 301,222 | +0.30(+7.89%) |
Apr 20, 2020 | 3.130 | 3.840 | 2.891 | 3.800 | 565,071 | +0.61(+19.18%) |
Apr 17, 2020 | 3.450 | 3.750 | 3.180 | 3.188 | 811,800 | +0.09(+2.85%) |
Apr 16, 2020 | 3.320 | 3.440 | 3.100 | 3.100 | 213,990 | -0.21(-6.34%) |
Apr 15, 2020 | 3.590 | 3.690 | 3.240 | 3.310 | 298,458 | -0.29(-8.00%) |
Apr 14, 2020 | 3.900 | 3.975 | 3.450 | 3.598 | 402,041 | -0.29(-7.48%) |
Apr 13, 2020 | 3.620 | 3.889 | 3.579 | 3.889 | 410,653 | +0.35(+9.85%) |
Apr 09, 2020 | 3.450 | 3.619 | 3.450 | 3.540 | 170,600 | +0.04(+1.16%) |
Apr 08, 2020 | 3.400 | 3.505 | 3.250 | 3.499 | 116,107 | +0.08(+2.43%) |
Apr 07, 2020 | 3.576 | 3.616 | 3.384 | 3.417 | 121,759 | -0.13(-3.76%) |
Apr 06, 2020 | 3.600 | 3.930 | 3.490 | 3.550 | 130,202 | +0.01(+0.28%) |
Apr 03, 2020 | 3.432 | 3.600 | 3.300 | 3.540 | 68,400 | +0.02(+0.57%) |
Apr 02, 2020 | 3.200 | 3.600 | 3.200 | 3.520 | 66,791 | +0.08(+2.35%) |
Apr 01, 2020 | 3.200 | 3.600 | 3.200 | 3.439 | 133,184 | -0.16(-4.47%) |
Mar 31, 2020 | 3.230 | 3.600 | 3.230 | 3.600 | 71,895 | +0.20(+5.88%) |
Mar 30, 2020 | 3.110 | 3.610 | 3.110 | 3.400 | 114,885 | -0.08(-2.40%) |
Mar 27, 2020 | 3.330 | 3.730 | 3.240 | 3.484 | 151,400 | -0.04(-1.03%) |
Mar 26, 2020 | 3.700 | 3.980 | 3.520 | 3.520 | 266,729 | -0.13(-3.49%) |
Mar 25, 2020 | 3.364 | 3.722 | 3.364 | 3.647 | 284,941 | +0.40(+12.37%) |
Mar 24, 2020 | 3.700 | 3.967 | 3.246 | 3.246 | 790,252 | +0.42(+14.69%) |
Mar 23, 2020 | 3.210 | 3.500 | 2.680 | 2.830 | 494,239 | -0.40(-12.38%) |
Mar 20, 2020 | 3.725 | 3.850 | 3.070 | 3.230 | 302,700 | -0.08(-2.27%) |
Mar 19, 2020 | 3.050 | 3.447 | 2.830 | 3.305 | 325,519 | +0.56(+20.18%) |
Mar 18, 2020 | 2.680 | 3.600 | 2.469 | 2.750 | 805,973 | +0.10(+3.65%) |
Mar 17, 2020 | 2.410 | 2.840 | 2.200 | 2.653 | 220,694 | +0.28(+11.78%) |
Mar 16, 2020 | 1.810 | 2.791 | 1.677 | 2.374 | 396,061 | +0.37(+18.68%) |
Mar 13, 2020 | 2.040 | 2.250 | 1.938 | 2.000 | 478,200 | -0.30(-12.90%) |
Mar 12, 2020 | 2.269 | 2.532 | 2.010 | 2.296 | 498,336 | -0.38(-14.32%) |
Mar 11, 2020 | 3.050 | 3.200 | 2.620 | 2.680 | 298,518 | -0.55(-17.03%) |
Mar 10, 2020 | 3.400 | 3.610 | 3.070 | 3.230 | 164,534 | -0.15(-4.44%) |
Mar 09, 2020 | 3.450 | 3.502 | 3.183 | 3.380 | 157,501 | -0.43(-11.29%) |
Mar 06, 2020 | 4.026 | 4.027 | 3.556 | 3.810 | 117,800 | -0.19(-4.74%) |
Mar 05, 2020 | 4.141 | 4.150 | 3.900 | 4.000 | 72,793 | -0.04(-1.00%) |
Mar 04, 2020 | 3.936 | 4.239 | 3.936 | 4.040 | 56,756 | +0.11(+2.69%) |
Mar 03, 2020 | 3.950 | 4.031 | 3.830 | 3.934 | 87,823 | -0.01(-0.15%) |