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 | +0.27(+8.79%) |
Mar 12, 2020 | 3.386 | 3.386 | 3.070 | 3.070 | 6,165 | -0.50(-14.11%) |
Mar 11, 2020 | 3.978 | 4.018 | 3.574 | 3.574 | 9,446 | -0.52(-12.75%) |
Mar 10, 2020 | 4.442 | 4.442 | 4.047 | 4.097 | 25,098 | -0.18(-4.16%) |
Mar 09, 2020 | 5.104 | 5.123 | 3.978 | 4.274 | 30,309 | -1.04(-19.50%) |
Mar 06, 2020 | 5.232 | 5.479 | 5.163 | 5.310 | 36,266 | -0.04(-0.66%) |
Mar 05, 2020 | 5.518 | 5.518 | 5.304 | 5.345 | 11,136 | -0.25(-4.50%) |
Mar 04, 2020 | 5.558 | 5.639 | 5.558 | 5.597 | 15,203 | +0.17(+3.09%) |
Mar 03, 2020 | 5.439 | 5.607 | 5.400 | 5.429 | 9,645 | +0.01(+0.18%) |
Mar 02, 2020 | 5.370 | 5.449 | 5.321 | 5.419 | 9,860 | +0.06(+1.11%) |
Feb 28, 2020 | 5.222 | 5.429 | 5.084 | 5.360 | 22,387 | -0.04(-0.82%) |
Feb 27, 2020 | 5.587 | 5.587 | 5.202 | 5.405 | 25,872 | -0.29(-5.11%) |
Feb 26, 2020 | 5.824 | 5.824 | 5.664 | 5.696 | 9,659 | -0.07(-1.20%) |
Feb 25, 2020 | 5.883 | 5.883 | 5.672 | 5.765 | 15,276 | -0.07(-1.18%) |
Feb 24, 2020 | 6.002 | 6.002 | 5.824 | 5.834 | 21,318 | -0.26(-4.21%) |
Feb 21, 2020 | 6.110 | 6.120 | 6.052 | 6.091 | 19,450 | -0.02(-0.32%) |
Feb 20, 2020 | 6.012 | 6.110 | 6.012 | 6.110 | 9,565 | +0.13(+2.15%) |
Feb 19, 2020 | 5.923 | 5.992 | 5.913 | 5.982 | 13,030 | +0.13(+2.15%) |
Feb 18, 2020 | 5.873 | 5.873 | 5.839 | 5.856 | 3,532 | -0.09(-1.45%) |
Feb 14, 2020 | 5.903 | 5.943 | 5.844 | 5.943 | 15,499 | +0.06(+1.10%) |
Feb 13, 2020 | 6.012 | 6.012 | 5.873 | 5.878 | 7,840 | -0.19(-3.18%) |
Feb 12, 2020 | 5.855 | 6.071 | 5.855 | 6.071 | 14,216 | +0.23(+3.86%) |
Feb 11, 2020 | 5.826 | 5.865 | 5.698 | 5.845 | 5,978 | +0.06(+1.04%) |
Feb 10, 2020 | 5.904 | 5.904 | 5.767 | 5.785 | 12,187 | -0.12(-2.01%) |
Feb 07, 2020 | 5.875 | 5.904 | 5.782 | 5.904 | 8,258 | -0.04(-0.66%) |
Feb 06, 2020 | 5.973 | 5.973 | 5.895 | 5.943 | 5,356 | +0.02(+0.35%) |
Feb 05, 2020 | 6.002 | 6.069 | 5.894 | 5.923 | 28,534 | +0.02(+0.31%) |
Feb 04, 2020 | 5.934 | 6.179 | 5.904 | 5.904 | 20,673 | +0.07(+1.18%) |
Feb 03, 2020 | 6.030 | 6.135 | 5.836 | 5.836 | 19,471 | -0.00(-0.07%) |
Jan 31, 2020 | 5.992 | 5.992 | 5.831 | 5.840 | 14,682 | -0.15(-2.55%) |
Jan 30, 2020 | 6.071 | 6.071 | 5.979 | 5.992 | 4,577 | -0.16(-2.55%) |
Jan 29, 2020 | 6.051 | 6.149 | 5.963 | 6.149 | 6,714 | +0.12(+1.95%) |
Jan 28, 2020 | 6.032 | 6.032 | 6.032 | 6.032 | 834 | +0.03(+0.49%) |
Jan 27, 2020 | 6.002 | 6.002 | 5.953 | 6.002 | 4,285 | -0.12(-1.92%) |
Jan 24, 2020 | 6.149 | 6.159 | 6.120 | 6.120 | 3,874 | -0.06(-0.95%) |
Jan 23, 2020 | 6.100 | 6.203 | 6.022 | 6.179 | 7,327 | +0.00(+0.00%) |
Jan 22, 2020 | 6.375 | 6.385 | 6.169 | 6.179 | 10,263 | -0.23(-3.52%) |
Jan 21, 2020 | 6.601 | 6.601 | 6.375 | 6.404 | 7,058 | -0.17(-2.54%) |
Jan 17, 2020 | 6.610 | 6.610 | 6.537 | 6.571 | 13,968 | -0.00(-0.07%) |
Jan 16, 2020 | 6.551 | 6.581 | 6.551 | 6.576 | 7,632 | +0.02(+0.37%) |
Jan 15, 2020 | 6.483 | 6.561 | 6.483 | 6.551 | 22,764 | +0.07(+1.05%) |
Jan 14, 2020 | 6.473 | 6.512 | 6.473 | 6.483 | 4,720 | +0.01(+0.15%) |
Jan 13, 2020 | 6.512 | 6.551 | 6.459 | 6.473 | 12,863 | -0.02(-0.38%) |
Jan 10, 2020 | 6.541 | 6.541 | 6.483 | 6.498 | 5,128 | -0.01(-0.22%) |
Jan 09, 2020 | 6.532 | 6.560 | 6.463 | 6.512 | 12,975 | -0.02(-0.30%) |
Jan 08, 2020 | 6.824 | 6.824 | 6.425 | 6.532 | 112,071 | -0.34(-4.90%) |
Jan 07, 2020 | 6.737 | 7.019 | 6.737 | 6.868 | 27,230 | +0.08(+1.22%) |
Jan 06, 2020 | 6.717 | 6.844 | 6.631 | 6.785 | 10,374 | +0.11(+1.61%) |
Jan 03, 2020 | 6.698 | 6.698 | 6.546 | 6.678 | 5,436 | +0.02(+0.29%) |
Jan 02, 2020 | 6.581 | 6.659 | 6.561 | 6.659 | 6,402 | +0.11(+1.64%) |
Dec 31, 2019 | 6.522 | 6.610 | 6.512 | 6.551 | 49,439 | +0.23(+3.61%) |
Dec 30, 2019 | 6.288 | 6.376 | 6.239 | 6.323 | 56,707 | -0.00(-0.06%) |
Dec 27, 2019 | 6.395 | 6.522 | 6.084 | 6.327 | 80,109 | -0.06(-0.92%) |
Dec 26, 2019 | 6.317 | 6.445 | 6.317 | 6.386 | 6,828 | +0.09(+1.41%) |
Dec 24, 2019 | 6.367 | 6.367 | 6.288 | 6.297 | 2,769 | -0.02(-0.38%) |
Dec 23, 2019 | 6.210 | 6.370 | 6.210 | 6.321 | 5,206 | +0.07(+1.10%) |
Dec 20, 2019 | 6.239 | 6.288 | 6.239 | 6.252 | 20,411 | -0.04(-0.57%) |
Dec 19, 2019 | 6.200 | 6.288 | 6.200 | 6.288 | 1,666 | -0.02(-0.31%) |
Dec 18, 2019 | 6.259 | 6.317 | 6.181 | 6.308 | 3,464 | +0.06(+0.94%) |
Dec 17, 2019 | 6.064 | 6.327 | 6.064 | 6.249 | 16,420 | +0.15(+2.40%) |
Dec 16, 2019 | 5.978 | 6.180 | 5.967 | 6.103 | 32,706 | +0.21(+3.64%) |
Dec 13, 2019 | 5.986 | 5.986 | 5.889 | 5.889 | 27,489 | -0.06(-0.98%) |
Dec 12, 2019 | 5.705 | 5.986 | 5.705 | 5.947 | 35,304 | +0.19(+3.37%) |
Dec 11, 2019 | 5.715 | 5.811 | 5.715 | 5.753 | 6,492 | -0.01(-0.17%) |
Dec 10, 2019 | 5.676 | 5.821 | 5.676 | 5.763 | 18,435 | +0.07(+1.18%) |
Dec 09, 2019 | 5.656 | 5.734 | 5.650 | 5.696 | 17,703 | +0.01(+0.18%) |
Dec 06, 2019 | 5.569 | 5.724 | 5.569 | 5.686 | 22,300 | +0.10(+1.73%) |
Dec 05, 2019 | 5.666 | 5.666 | 5.587 | 5.589 | 7,271 | -0.08(-1.37%) |
Dec 04, 2019 | 5.540 | 5.899 | 5.540 | 5.666 | 52,659 | +0.13(+2.27%) |
Dec 03, 2019 | 5.618 | 5.618 | 5.515 | 5.540 | 19,608 | -0.06(-1.13%) |