Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.198 | 5.284 | 4.863 | 4.990 | 67,243 | -0.28(-5.39%) |
May 28, 2020 | 5.357 | 5.378 | 5.135 | 5.274 | 56,425 | -0.16(-2.86%) |
May 27, 2020 | 5.401 | 5.429 | 5.126 | 5.429 | 64,415 | +0.27(+5.20%) |
May 26, 2020 | 5.078 | 5.400 | 5.078 | 5.160 | 53,800 | +0.13(+2.60%) |
May 22, 2020 | 5.078 | 5.078 | 4.885 | 5.030 | 26,451 | +0.01(+0.27%) |
May 21, 2020 | 4.610 | 5.057 | 4.589 | 5.016 | 68,394 | +0.38(+8.16%) |
May 20, 2020 | 4.706 | 4.706 | 4.571 | 4.638 | 36,030 | +0.06(+1.35%) |
May 19, 2020 | 4.438 | 4.748 | 4.438 | 4.576 | 41,199 | +0.08(+1.81%) |
May 18, 2020 | 4.417 | 4.775 | 4.417 | 4.494 | 79,369 | +0.21(+4.92%) |
May 15, 2020 | 4.163 | 4.383 | 4.076 | 4.283 | 32,700 | +0.21(+5.15%) |
May 14, 2020 | 4.060 | 4.087 | 3.812 | 4.073 | 30,627 | +0.01(+0.17%) |
May 13, 2020 | 4.314 | 4.314 | 3.998 | 4.066 | 42,395 | -0.25(-5.74%) |
May 12, 2020 | 4.307 | 4.438 | 4.280 | 4.314 | 51,009 | +0.09(+2.12%) |
May 11, 2020 | 4.266 | 4.266 | 4.177 | 4.225 | 29,218 | -0.08(-1.76%) |
May 08, 2020 | 4.204 | 4.335 | 4.177 | 4.300 | 23,253 | +0.10(+2.46%) |
May 07, 2020 | 4.218 | 4.361 | 4.190 | 4.197 | 10,638 | +0.06(+1.50%) |
May 06, 2020 | 4.245 | 4.245 | 4.115 | 4.135 | 28,976 | +0.04(+1.01%) |
May 05, 2020 | 4.397 | 4.397 | 4.066 | 4.094 | 46,440 | -0.30(-6.89%) |
May 04, 2020 | 3.936 | 4.397 | 3.929 | 4.397 | 38,701 | +0.35(+8.67%) |
May 01, 2020 | 4.466 | 4.466 | 3.966 | 4.046 | 51,739 | -0.45(-9.95%) |
Apr 30, 2020 | 4.734 | 4.734 | 4.438 | 4.493 | 26,791 | -0.07(-1.51%) |
Apr 29, 2020 | 4.438 | 4.617 | 4.416 | 4.562 | 48,459 | +0.10(+2.25%) |
Apr 28, 2020 | 4.686 | 4.686 | 4.360 | 4.461 | 49,288 | +0.05(+1.21%) |
Apr 27, 2020 | 4.278 | 4.467 | 4.142 | 4.408 | 39,094 | +0.29(+6.94%) |
Apr 24, 2020 | 4.142 | 4.331 | 3.959 | 4.122 | 58,904 | -0.09(-2.10%) |
Apr 23, 2020 | 4.020 | 4.400 | 3.812 | 4.210 | 81,183 | +0.31(+8.01%) |
Apr 22, 2020 | 3.613 | 4.007 | 3.613 | 3.898 | 66,142 | +0.20(+5.51%) |
Apr 21, 2020 | 3.477 | 3.701 | 3.477 | 3.694 | 20,441 | +0.12(+3.23%) |
Apr 20, 2020 | 3.748 | 3.748 | 3.330 | 3.579 | 85,246 | -0.20(-5.22%) |
Apr 17, 2020 | 3.219 | 3.776 | 3.185 | 3.776 | 48,448 | +0.45(+13.47%) |
Apr 16, 2020 | 3.565 | 3.565 | 3.327 | 3.327 | 80,061 | -0.22(-6.13%) |
Apr 15, 2020 | 3.511 | 3.592 | 3.395 | 3.545 | 50,149 | -0.11(-2.97%) |
Apr 14, 2020 | 3.810 | 3.939 | 3.613 | 3.653 | 54,747 | -0.22(-5.61%) |
Apr 13, 2020 | 4.034 | 4.034 | 3.626 | 3.871 | 40,231 | -0.18(-4.52%) |
Apr 09, 2020 | 3.681 | 4.054 | 3.579 | 4.054 | 29,893 | +0.37(+9.94%) |
Apr 08, 2020 | 3.463 | 3.711 | 3.402 | 3.687 | 54,987 | +0.19(+5.44%) |
Apr 07, 2020 | 3.599 | 3.637 | 3.487 | 3.497 | 24,162 | -0.09(-2.46%) |
Apr 06, 2020 | 3.395 | 3.667 | 3.266 | 3.585 | 46,466 | +0.21(+6.24%) |
Apr 03, 2020 | 3.368 | 3.375 | 3.137 | 3.375 | 27,537 | +0.03(+0.81%) |
Apr 02, 2020 | 3.728 | 3.728 | 3.293 | 3.348 | 43,191 | -0.17(-4.83%) |
Apr 01, 2020 | 3.769 | 3.772 | 3.484 | 3.518 | 33,482 | -0.34(-8.80%) |
Mar 31, 2020 | 3.395 | 3.857 | 3.395 | 3.857 | 24,371 | +0.40(+11.59%) |
Mar 30, 2020 | 3.382 | 3.653 | 3.124 | 3.456 | 66,402 | -0.05(-1.52%) |
Mar 27, 2020 | 3.470 | 3.625 | 3.203 | 3.510 | 53,800 | -0.21(-5.73%) |
Mar 26, 2020 | 3.797 | 3.897 | 3.690 | 3.723 | 47,698 | +0.03(+0.90%) |
Mar 25, 2020 | 3.503 | 3.822 | 3.369 | 3.690 | 48,598 | +0.17(+4.73%) |
Mar 24, 2020 | 2.909 | 3.537 | 2.909 | 3.523 | 54,446 | +0.62(+21.39%) |
Mar 23, 2020 | 3.270 | 3.270 | 2.763 | 2.903 | 84,474 | -0.57(-16.51%) |
Mar 20, 2020 | 3.270 | 3.635 | 3.076 | 3.477 | 81,974 | +0.19(+5.68%) |
Mar 19, 2020 | 3.029 | 3.336 | 2.676 | 3.290 | 64,544 | +0.39(+13.33%) |
Mar 18, 2020 | 3.457 | 3.480 | 2.788 | 2.903 | 90,984 | -0.72(-19.95%) |
Mar 17, 2020 | 4.004 | 4.004 | 3.611 | 3.626 | 44,685 | -0.14(-3.82%) |
Mar 16, 2020 | 4.064 | 4.090 | 3.677 | 3.770 | 49,003 | -0.43(-10.17%) |
Mar 13, 2020 | 3.717 | 4.197 | 3.176 | 4.197 | 136,674 | +0.69(+19.58%) |
Mar 12, 2020 | 3.650 | 3.735 | 3.470 | 3.510 | 100,287 | -0.41(-10.54%) |
Mar 11, 2020 | 3.703 | 4.204 | 3.693 | 3.924 | 61,663 | +0.22(+5.95%) |
Mar 10, 2020 | 3.790 | 3.790 | 3.550 | 3.703 | 138,893 | +0.16(+4.49%) |
Mar 09, 2020 | 4.004 | 4.177 | 3.076 | 3.544 | 235,150 | -1.07(-23.13%) |
Mar 06, 2020 | 4.818 | 4.818 | 4.571 | 4.611 | 92,914 | -0.23(-4.69%) |
Mar 05, 2020 | 4.831 | 4.851 | 4.771 | 4.838 | 37,245 | +0.01(+0.14%) |
Mar 04, 2020 | 4.818 | 4.864 | 4.804 | 4.831 | 34,678 | +0.03(+0.56%) |
Mar 03, 2020 | 4.824 | 4.973 | 4.784 | 4.804 | 52,415 | -0.10(-2.04%) |