Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.416 | 4.477 | 4.338 | 4.399 | 1,798,927 | -0.09(-1.94%) |
May 28, 2020 | 4.764 | 4.764 | 4.451 | 4.486 | 1,188,803 | -0.19(-4.09%) |
May 27, 2020 | 4.616 | 4.686 | 4.451 | 4.677 | 1,422,001 | +0.17(+3.66%) |
May 26, 2020 | 4.564 | 4.581 | 4.477 | 4.512 | 893,974 | +0.06(+1.37%) |
May 22, 2020 | 4.355 | 4.460 | 4.286 | 4.451 | 824,292 | +0.15(+3.43%) |
May 21, 2020 | 4.521 | 4.521 | 4.303 | 4.303 | 1,291,824 | -0.12(-2.75%) |
May 20, 2020 | 4.399 | 4.495 | 4.355 | 4.425 | 1,133,849 | +0.14(+3.25%) |
May 19, 2020 | 4.225 | 4.434 | 4.225 | 4.286 | 1,302,857 | +0.05(+1.23%) |
May 18, 2020 | 4.338 | 4.338 | 4.077 | 4.234 | 1,455,307 | +0.13(+3.18%) |
May 15, 2020 | 3.990 | 4.138 | 3.869 | 4.103 | 4,523,488 | +0.07(+1.72%) |
May 14, 2020 | 3.686 | 4.056 | 3.599 | 4.034 | 2,436,014 | +0.23(+6.18%) |
May 13, 2020 | 3.921 | 3.921 | 3.599 | 3.799 | 1,774,712 | -0.13(-3.32%) |
May 12, 2020 | 4.138 | 4.147 | 3.921 | 3.929 | 1,008,550 | -0.18(-4.44%) |
May 11, 2020 | 4.234 | 4.234 | 3.999 | 4.112 | 1,077,290 | -0.20(-4.64%) |
May 08, 2020 | 4.295 | 4.312 | 4.142 | 4.312 | 1,133,143 | +0.12(+2.90%) |
May 07, 2020 | 4.286 | 4.347 | 4.129 | 4.190 | 1,153,947 | +0.00(+0.00%) |
May 06, 2020 | 4.468 | 4.590 | 4.173 | 4.190 | 902,156 | -0.08(-1.83%) |
May 05, 2020 | 4.329 | 4.503 | 4.251 | 4.269 | 1,159,156 | +0.05(+1.24%) |
May 04, 2020 | 4.173 | 4.347 | 4.016 | 4.216 | 1,060,153 | -0.03(-0.82%) |
May 01, 2020 | 4.303 | 4.338 | 4.112 | 4.251 | 1,623,624 | -0.26(-5.78%) |
Apr 30, 2020 | 4.608 | 4.755 | 4.382 | 4.512 | 3,034,639 | -0.61(-11.88%) |
Apr 29, 2020 | 5.120 | 5.260 | 4.790 | 5.120 | 2,584,535 | +0.41(+8.67%) |
Apr 28, 2020 | 4.729 | 4.825 | 4.460 | 4.712 | 2,175,663 | +0.40(+9.27%) |
Apr 27, 2020 | 4.138 | 4.382 | 4.008 | 4.312 | 1,059,875 | +0.20(+4.86%) |
Apr 24, 2020 | 4.164 | 4.199 | 3.957 | 4.112 | 1,002,011 | -0.08(-1.87%) |
Apr 23, 2020 | 4.182 | 4.329 | 4.077 | 4.190 | 1,126,297 | -0.02(-0.41%) |
Apr 22, 2020 | 4.216 | 4.225 | 4.060 | 4.208 | 1,585,698 | +0.05(+1.26%) |
Apr 21, 2020 | 3.825 | 4.186 | 3.799 | 4.155 | 1,479,777 | +0.21(+5.29%) |
Apr 20, 2020 | 4.025 | 4.121 | 3.869 | 3.947 | 1,427,112 | -0.13(-3.20%) |
Apr 17, 2020 | 3.938 | 4.164 | 3.886 | 4.077 | 1,127,162 | +0.27(+7.08%) |
Apr 16, 2020 | 3.816 | 3.886 | 3.625 | 3.808 | 1,663,775 | -0.02(-0.45%) |
Apr 15, 2020 | 3.869 | 3.938 | 3.608 | 3.825 | 1,159,490 | -0.18(-4.56%) |
Apr 14, 2020 | 4.234 | 4.373 | 3.895 | 4.008 | 958,376 | -0.19(-4.55%) |
Apr 13, 2020 | 4.399 | 4.399 | 3.921 | 4.199 | 1,121,124 | -0.20(-4.55%) |
Apr 09, 2020 | 4.303 | 4.686 | 4.077 | 4.399 | 3,297,171 | +0.36(+8.82%) |
Apr 08, 2020 | 3.782 | 4.173 | 3.703 | 4.042 | 2,712,057 | +0.53(+15.10%) |
Apr 07, 2020 | 3.217 | 3.773 | 3.217 | 3.512 | 2,846,858 | +0.47(+15.43%) |
Apr 06, 2020 | 3.008 | 3.425 | 2.904 | 3.043 | 1,326,451 | +0.20(+7.03%) |
Apr 03, 2020 | 3.043 | 3.043 | 2.652 | 2.843 | 1,692,181 | -0.23(-7.37%) |
Apr 02, 2020 | 3.330 | 3.521 | 2.999 | 3.069 | 1,601,205 | -0.25(-7.59%) |
Apr 01, 2020 | 3.460 | 3.608 | 3.321 | 3.321 | 951,759 | -0.33(-9.05%) |
Mar 31, 2020 | 4.164 | 4.164 | 3.495 | 3.651 | 1,864,396 | -0.40(-9.87%) |
Mar 30, 2020 | 4.625 | 4.660 | 3.782 | 4.051 | 1,000,882 | -0.20(-4.70%) |
Mar 27, 2020 | 4.023 | 4.361 | 3.905 | 4.251 | 2,170,419 | +0.09(+2.23%) |
Mar 26, 2020 | 3.399 | 4.479 | 3.399 | 4.158 | 4,895,850 | +0.98(+30.77%) |
Mar 25, 2020 | 3.062 | 3.593 | 2.783 | 3.180 | 4,712,521 | +0.37(+13.21%) |
Mar 24, 2020 | 2.800 | 2.931 | 2.522 | 2.809 | 3,578,205 | +0.25(+9.90%) |
Mar 23, 2020 | 2.741 | 2.830 | 2.261 | 2.556 | 2,052,897 | -0.04(-1.62%) |
Mar 20, 2020 | 3.087 | 3.188 | 2.530 | 2.598 | 4,228,091 | -0.35(-12.00%) |
Mar 19, 2020 | 2.598 | 3.239 | 2.168 | 2.952 | 3,082,813 | +0.44(+17.45%) |
Mar 18, 2020 | 3.509 | 3.585 | 1.662 | 2.514 | 3,323,098 | -1.19(-32.12%) |
Mar 17, 2020 | 4.158 | 4.226 | 3.644 | 3.703 | 2,464,106 | -0.37(-9.11%) |
Mar 16, 2020 | 4.285 | 4.993 | 4.074 | 4.074 | 1,841,445 | -0.67(-14.06%) |
Mar 13, 2020 | 4.757 | 4.934 | 4.479 | 4.740 | 1,486,346 | +0.20(+4.46%) |
Mar 12, 2020 | 5.061 | 5.095 | 4.462 | 4.538 | 1,603,357 | -0.97(-17.61%) |
Mar 11, 2020 | 5.651 | 5.736 | 5.449 | 5.508 | 1,312,576 | -0.28(-4.81%) |
Mar 10, 2020 | 5.938 | 5.972 | 5.550 | 5.786 | 1,490,525 | -0.04(-0.72%) |
Mar 09, 2020 | 6.056 | 6.056 | 5.778 | 5.828 | 1,628,248 | -0.57(-8.96%) |
Mar 06, 2020 | 6.385 | 6.486 | 6.183 | 6.402 | 1,516,341 | -0.07(-1.04%) |
Mar 05, 2020 | 6.486 | 6.503 | 6.381 | 6.469 | 1,117,862 | -0.15(-2.29%) |
Mar 04, 2020 | 6.453 | 6.621 | 6.436 | 6.621 | 1,115,243 | +0.24(+3.70%) |
Mar 03, 2020 | 6.309 | 6.533 | 6.259 | 6.385 | 1,912,359 | +0.07(+1.07%) |