Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.918 | 5.001 | 4.608 | 4.692 | 388,591 | -0.31(-6.20%) |
May 28, 2020 | 5.256 | 5.256 | 4.965 | 5.003 | 137,833 | -0.08(-1.66%) |
May 27, 2020 | 4.871 | 5.176 | 4.702 | 5.087 | 241,486 | +0.39(+8.42%) |
May 26, 2020 | 4.476 | 4.761 | 4.457 | 4.692 | 221,353 | +0.34(+7.78%) |
May 22, 2020 | 4.297 | 4.372 | 4.154 | 4.354 | 201,952 | +0.08(+1.76%) |
May 21, 2020 | 4.137 | 4.363 | 4.081 | 4.278 | 199,939 | +0.16(+3.88%) |
May 20, 2020 | 4.072 | 4.293 | 4.025 | 4.119 | 327,124 | +0.05(+1.15%) |
May 19, 2020 | 4.382 | 4.382 | 4.062 | 4.072 | 326,726 | -0.31(-7.08%) |
May 18, 2020 | 4.006 | 4.504 | 3.912 | 4.382 | 361,164 | +0.62(+16.50%) |
May 15, 2020 | 3.799 | 3.851 | 3.724 | 3.761 | 273,205 | +0.00(+0.00%) |
May 14, 2020 | 3.846 | 3.884 | 3.536 | 3.761 | 285,694 | -0.10(-2.68%) |
May 13, 2020 | 4.109 | 4.109 | 3.677 | 3.865 | 276,517 | -0.13(-3.29%) |
May 12, 2020 | 4.166 | 4.241 | 3.982 | 3.996 | 209,704 | -0.19(-4.49%) |
May 11, 2020 | 4.372 | 4.372 | 4.062 | 4.184 | 196,695 | -0.24(-5.32%) |
May 08, 2020 | 4.260 | 4.523 | 4.241 | 4.420 | 170,474 | +0.21(+4.91%) |
May 07, 2020 | 4.325 | 4.579 | 4.166 | 4.213 | 218,191 | +0.17(+4.19%) |
May 06, 2020 | 4.166 | 4.175 | 3.940 | 4.043 | 124,456 | -0.07(-1.60%) |
May 05, 2020 | 4.260 | 4.335 | 4.072 | 4.109 | 116,483 | +0.02(+0.46%) |
May 04, 2020 | 4.072 | 4.269 | 3.874 | 4.090 | 172,285 | -0.04(-0.91%) |
May 01, 2020 | 4.203 | 4.278 | 4.034 | 4.128 | 111,770 | -0.22(-4.98%) |
Apr 30, 2020 | 4.683 | 4.739 | 4.260 | 4.344 | 205,723 | -0.49(-10.12%) |
Apr 29, 2020 | 4.579 | 4.880 | 4.561 | 4.833 | 237,505 | +0.42(+9.59%) |
Apr 28, 2020 | 4.297 | 4.504 | 4.062 | 4.410 | 219,896 | +0.15(+3.53%) |
Apr 27, 2020 | 3.799 | 4.288 | 3.799 | 4.260 | 243,248 | +0.48(+12.69%) |
Apr 24, 2020 | 3.874 | 3.894 | 3.648 | 3.780 | 192,913 | +0.05(+1.26%) |
Apr 23, 2020 | 3.705 | 3.959 | 3.667 | 3.733 | 242,433 | +0.03(+0.76%) |
Apr 22, 2020 | 4.025 | 4.025 | 3.677 | 3.705 | 180,105 | -0.07(-1.75%) |
Apr 21, 2020 | 3.865 | 3.874 | 3.632 | 3.771 | 142,223 | -0.09(-2.43%) |
Apr 20, 2020 | 4.090 | 4.137 | 3.808 | 3.865 | 153,422 | -0.31(-7.43%) |
Apr 17, 2020 | 4.231 | 4.372 | 4.128 | 4.175 | 223,009 | +0.06(+1.37%) |
Apr 16, 2020 | 4.241 | 4.241 | 4.043 | 4.119 | 156,189 | -0.12(-2.88%) |
Apr 15, 2020 | 4.401 | 4.429 | 4.081 | 4.241 | 156,791 | -0.30(-6.63%) |
Apr 14, 2020 | 4.767 | 4.890 | 4.448 | 4.542 | 202,429 | -0.08(-1.83%) |
Apr 13, 2020 | 4.410 | 4.673 | 4.231 | 4.626 | 223,970 | +0.24(+5.35%) |
Apr 09, 2020 | 4.269 | 4.429 | 4.062 | 4.391 | 305,428 | +0.35(+8.60%) |
Apr 08, 2020 | 3.893 | 4.184 | 3.884 | 4.043 | 270,254 | +0.22(+5.65%) |
Apr 07, 2020 | 4.034 | 4.213 | 3.771 | 3.827 | 455,382 | -0.14(-3.55%) |
Apr 06, 2020 | 4.156 | 4.457 | 3.893 | 3.968 | 279,835 | +0.19(+4.98%) |
Apr 03, 2020 | 3.978 | 4.048 | 3.761 | 3.780 | 372,745 | -0.22(-5.41%) |
Apr 02, 2020 | 4.213 | 4.476 | 3.893 | 3.996 | 311,169 | -0.69(-14.66%) |
Apr 01, 2020 | 4.786 | 5.172 | 4.617 | 4.683 | 248,554 | -0.32(-6.39%) |
Mar 31, 2020 | 4.824 | 5.092 | 4.824 | 5.003 | 376,092 | +0.11(+2.31%) |
Mar 30, 2020 | 4.833 | 5.087 | 4.702 | 4.890 | 196,738 | +0.08(+1.56%) |
Mar 27, 2020 | 4.786 | 5.078 | 4.608 | 4.814 | 208,971 | -0.12(-2.48%) |
Mar 26, 2020 | 4.711 | 5.106 | 4.673 | 4.937 | 221,699 | +0.26(+5.63%) |
Mar 25, 2020 | 4.410 | 4.984 | 4.363 | 4.673 | 185,910 | +0.35(+8.04%) |
Mar 24, 2020 | 4.175 | 4.467 | 4.175 | 4.325 | 278,337 | +0.22(+5.26%) |
Mar 23, 2020 | 4.222 | 4.279 | 3.968 | 4.109 | 251,142 | -0.15(-3.53%) |
Mar 20, 2020 | 4.222 | 4.965 | 4.175 | 4.260 | 292,666 | +0.08(+2.03%) |
Mar 19, 2020 | 3.940 | 4.702 | 3.799 | 4.175 | 296,793 | +0.24(+5.97%) |
Mar 18, 2020 | 4.608 | 4.683 | 3.799 | 3.940 | 211,351 | -0.95(-19.42%) |
Mar 17, 2020 | 4.993 | 5.134 | 4.735 | 4.890 | 184,774 | -0.06(-1.14%) |
Mar 16, 2020 | 5.219 | 5.642 | 4.937 | 4.946 | 192,146 | -0.70(-12.33%) |
Mar 13, 2020 | 5.698 | 5.924 | 5.454 | 5.642 | 246,193 | +0.31(+5.82%) |
Mar 12, 2020 | 6.084 | 6.131 | 5.275 | 5.332 | 196,916 | -0.98(-15.50%) |
Mar 11, 2020 | 6.601 | 6.836 | 6.178 | 6.310 | 181,541 | -0.56(-8.21%) |
Mar 10, 2020 | 7.419 | 7.419 | 6.488 | 6.874 | 129,182 | -0.22(-3.05%) |
Mar 09, 2020 | 7.748 | 7.852 | 7.052 | 7.090 | 162,792 | -0.98(-12.12%) |
Mar 06, 2020 | 8.012 | 8.632 | 7.861 | 8.068 | 151,118 | -0.14(-1.72%) |
Mar 05, 2020 | 8.933 | 9.347 | 7.955 | 8.209 | 345,603 | +0.40(+5.18%) |
Mar 04, 2020 | 7.767 | 7.805 | 7.598 | 7.805 | 90,067 | +0.20(+2.60%) |
Mar 03, 2020 | 7.814 | 8.002 | 7.588 | 7.607 | 137,170 | -0.17(-2.18%) |