Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.120 | 4.120 | 4.120 | 0 | -0.04(-0.84%) | |
May 28, 2020 | 4.220 | 4.220 | 4.155 | 4.155 | 8,822 | -0.04(-0.84%) |
May 27, 2020 | 4.180 | 4.250 | 4.090 | 4.190 | 27,380 | +0.03(+0.72%) |
May 26, 2020 | 4.170 | 4.210 | 4.160 | 4.160 | 30,451 | +0.10(+2.53%) |
May 22, 2020 | 4.070 | 4.070 | 4.000 | 4.057 | 10,300 | +0.02(+0.43%) |
May 21, 2020 | 4.130 | 4.180 | 4.040 | 4.040 | 34,144 | -0.08(-1.94%) |
May 20, 2020 | 4.140 | 4.153 | 4.090 | 4.120 | 32,814 | +0.12(+2.93%) |
May 19, 2020 | 4.000 | 4.060 | 3.860 | 4.003 | 38,755 | -0.08(-1.89%) |
May 18, 2020 | 4.000 | 4.080 | 4.000 | 4.080 | 16,350 | +0.22(+5.71%) |
May 15, 2020 | 3.770 | 3.860 | 3.740 | 3.860 | 12,000 | +0.10(+2.65%) |
May 14, 2020 | 3.570 | 3.795 | 3.570 | 3.760 | 3,562 | -0.01(-0.27%) |
May 13, 2020 | 3.950 | 3.950 | 3.750 | 3.770 | 14,895 | -0.20(-5.04%) |
May 12, 2020 | 4.060 | 4.110 | 3.940 | 3.970 | 24,668 | -0.07(-1.73%) |
May 11, 2020 | 4.050 | 4.050 | 3.970 | 4.040 | 15,460 | +0.00(+0.00%) |
May 08, 2020 | 4.050 | 4.060 | 4.000 | 4.040 | 18,700 | +0.03(+0.75%) |
May 07, 2020 | 3.960 | 4.063 | 3.950 | 4.010 | 18,234 | +0.16(+4.16%) |
May 06, 2020 | 3.980 | 3.980 | 3.830 | 3.850 | 11,863 | -0.15(-3.75%) |
May 05, 2020 | 4.070 | 4.090 | 3.920 | 4.000 | 19,977 | +0.15(+3.90%) |
May 04, 2020 | 3.850 | 3.860 | 3.740 | 3.850 | 17,953 | -0.03(-0.77%) |
May 01, 2020 | 4.030 | 4.030 | 3.840 | 3.880 | 2,700 | -0.12(-3.00%) |
Apr 30, 2020 | 4.000 | 4.040 | 3.890 | 4.000 | 21,317 | +0.02(+0.50%) |
Apr 29, 2020 | 3.900 | 4.110 | 3.800 | 3.980 | 53,738 | +0.14(+3.65%) |
Apr 28, 2020 | 3.910 | 3.910 | 3.837 | 3.840 | 9,106 | +0.02(+0.52%) |
Apr 27, 2020 | 3.800 | 3.820 | 3.750 | 3.820 | 33,494 | +0.04(+1.06%) |
Apr 24, 2020 | 3.820 | 3.900 | 3.730 | 3.780 | 13,200 | +0.01(+0.27%) |
Apr 23, 2020 | 3.750 | 3.900 | 3.750 | 3.770 | 50,367 | +0.10(+2.72%) |
Apr 22, 2020 | 3.730 | 3.740 | 3.600 | 3.670 | 29,517 | +0.10(+2.80%) |
Apr 21, 2020 | 3.390 | 3.570 | 3.340 | 3.570 | 19,939 | +0.06(+1.71%) |
Apr 20, 2020 | 3.450 | 3.600 | 3.450 | 3.510 | 39,843 | -0.19(-5.14%) |
Apr 17, 2020 | 3.380 | 3.700 | 3.360 | 3.700 | 24,300 | +0.45(+13.85%) |
Apr 16, 2020 | 3.200 | 3.280 | 3.200 | 3.250 | 26,364 | +0.03(+0.93%) |
Apr 15, 2020 | 3.300 | 3.300 | 3.190 | 3.220 | 17,635 | -0.15(-4.45%) |
Apr 14, 2020 | 3.350 | 3.400 | 3.276 | 3.370 | 26,306 | +0.11(+3.37%) |
Apr 13, 2020 | 3.410 | 3.410 | 3.220 | 3.260 | 15,854 | -0.05(-1.51%) |
Apr 09, 2020 | 3.290 | 3.610 | 3.200 | 3.310 | 64,400 | +0.07(+2.16%) |
Apr 08, 2020 | 3.040 | 3.240 | 3.040 | 3.240 | 23,919 | +0.22(+7.28%) |
Apr 07, 2020 | 3.010 | 3.140 | 3.010 | 3.020 | 50,346 | +0.13(+4.50%) |
Apr 06, 2020 | 2.940 | 2.960 | 2.870 | 2.890 | 23,915 | +0.11(+3.90%) |
Apr 03, 2020 | 2.950 | 3.010 | 2.637 | 2.782 | 65,700 | -0.04(-1.36%) |
Apr 02, 2020 | 2.690 | 2.950 | 2.690 | 2.820 | 46,179 | +0.23(+8.88%) |
Apr 01, 2020 | 2.620 | 2.620 | 2.500 | 2.590 | 25,155 | -0.05(-1.89%) |
Mar 31, 2020 | 2.600 | 2.746 | 2.570 | 2.640 | 41,317 | +0.08(+3.13%) |
Mar 30, 2020 | 2.710 | 2.710 | 2.530 | 2.560 | 20,010 | -0.14(-5.13%) |
Mar 27, 2020 | 2.700 | 2.830 | 2.699 | 2.699 | 15,900 | -0.20(-6.95%) |
Mar 26, 2020 | 2.650 | 2.970 | 2.650 | 2.900 | 66,719 | +0.25(+9.43%) |
Mar 25, 2020 | 2.450 | 2.750 | 2.416 | 2.650 | 28,669 | +0.17(+6.85%) |
Mar 24, 2020 | 2.270 | 2.510 | 2.240 | 2.480 | 174,410 | +0.28(+12.73%) |
Mar 23, 2020 | 2.250 | 2.270 | 1.800 | 2.200 | 27,903 | -0.19(-7.98%) |
Mar 20, 2020 | 2.345 | 2.620 | 2.345 | 2.391 | 27,500 | +0.29(+13.84%) |
Mar 19, 2020 | 1.860 | 2.250 | 1.814 | 2.100 | 45,847 | +0.31(+17.32%) |
Mar 18, 2020 | 2.410 | 2.445 | 1.670 | 1.790 | 52,783 | -0.82(-31.42%) |
Mar 17, 2020 | 2.940 | 2.940 | 2.565 | 2.610 | 21,679 | -0.47(-15.26%) |
Mar 16, 2020 | 3.080 | 3.080 | 2.720 | 3.080 | 26,750 | -0.26(-7.78%) |
Mar 13, 2020 | 3.310 | 3.340 | 3.106 | 3.340 | 11,700 | +0.23(+7.40%) |
Mar 12, 2020 | 3.430 | 3.430 | 3.110 | 3.110 | 6,086 | -0.51(-14.11%) |
Mar 11, 2020 | 4.030 | 4.070 | 3.621 | 3.621 | 9,325 | -0.53(-12.75%) |
Mar 10, 2020 | 4.500 | 4.500 | 4.100 | 4.150 | 24,776 | -0.18(-4.16%) |
Mar 09, 2020 | 5.170 | 5.190 | 4.030 | 4.330 | 29,920 | -1.05(-19.50%) |
Mar 06, 2020 | 5.300 | 5.550 | 5.231 | 5.379 | 35,800 | -0.04(-0.66%) |
Mar 05, 2020 | 5.590 | 5.590 | 5.373 | 5.415 | 10,993 | -0.25(-4.50%) |
Mar 04, 2020 | 5.630 | 5.712 | 5.630 | 5.670 | 15,008 | +0.17(+3.09%) |
Mar 03, 2020 | 5.510 | 5.680 | 5.471 | 5.500 | 9,521 | +0.01(+0.18%) |