Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.842 | 4.842 | 4.581 | 4.581 | 1,745 | -0.25(-5.17%) |
May 28, 2020 | 5.035 | 5.035 | 4.819 | 4.831 | 2,957 | -0.24(-4.72%) |
May 27, 2020 | 5.069 | 5.070 | 5.069 | 5.070 | 2,744 | -0.05(-1.01%) |
May 26, 2020 | 5.196 | 5.196 | 5.122 | 5.122 | 2,858 | +0.13(+2.52%) |
May 22, 2020 | 4.847 | 4.996 | 4.789 | 4.996 | 3,502 | +0.32(+6.75%) |
May 21, 2020 | 4.691 | 5.196 | 4.639 | 4.680 | 10,899 | +0.04(+0.87%) |
May 20, 2020 | 4.209 | 4.654 | 4.209 | 4.639 | 14,692 | +0.11(+2.46%) |
May 19, 2020 | 4.305 | 4.528 | 4.179 | 4.528 | 3,218 | +0.45(+11.11%) |
May 18, 2020 | 4.231 | 4.231 | 4.075 | 4.075 | 6,169 | -0.15(-3.62%) |
May 15, 2020 | 4.008 | 4.528 | 4.008 | 4.228 | 5,658 | +0.06(+1.54%) |
May 14, 2020 | 4.279 | 4.279 | 4.120 | 4.164 | 1,299 | -0.12(-2.86%) |
May 13, 2020 | 4.287 | 4.287 | 4.287 | 4.287 | 590 | +0.04(+1.00%) |
May 12, 2020 | 4.298 | 4.330 | 4.235 | 4.244 | 3,615 | -0.10(-2.26%) |
May 11, 2020 | 4.105 | 4.343 | 4.046 | 4.343 | 3,086 | +0.00(+0.00%) |
May 08, 2020 | 4.016 | 4.343 | 3.998 | 4.343 | 10,507 | +0.35(+8.74%) |
May 07, 2020 | 3.994 | 3.994 | 3.967 | 3.994 | 1,771 | +0.27(+7.17%) |
May 06, 2020 | 3.934 | 4.046 | 3.726 | 3.726 | 4,759 | +0.01(+0.20%) |
May 05, 2020 | 4.215 | 4.215 | 3.712 | 3.719 | 11,096 | -0.24(-6.00%) |
May 04, 2020 | 3.726 | 3.957 | 3.726 | 3.957 | 3,268 | -0.15(-3.62%) |
May 01, 2020 | 4.424 | 4.446 | 3.813 | 4.105 | 10,911 | -0.16(-3.70%) |
Apr 30, 2020 | 4.016 | 4.380 | 3.875 | 4.263 | 12,304 | +0.00(+0.04%) |
Apr 29, 2020 | 4.350 | 4.350 | 4.261 | 4.261 | 4,448 | +0.27(+6.64%) |
Apr 28, 2020 | 4.040 | 4.040 | 3.981 | 3.995 | 4,208 | +0.30(+8.00%) |
Apr 27, 2020 | 4.077 | 4.277 | 3.648 | 3.699 | 3,524 | -0.01(-0.20%) |
Apr 24, 2020 | 3.640 | 3.944 | 3.603 | 3.707 | 3,243 | +0.06(+1.71%) |
Apr 23, 2020 | 3.917 | 3.917 | 3.644 | 3.644 | 3,491 | +0.13(+3.70%) |
Apr 22, 2020 | 3.514 | 3.514 | 3.514 | 3.514 | 944 | +0.01(+0.42%) |
Apr 21, 2020 | 3.426 | 3.505 | 3.426 | 3.500 | 4,135 | -0.14(-3.76%) |
Apr 20, 2020 | 3.914 | 4.214 | 3.591 | 3.637 | 14,862 | -0.44(-10.89%) |
Apr 17, 2020 | 4.092 | 4.188 | 3.884 | 4.081 | 4,460 | -0.21(-4.94%) |
Apr 16, 2020 | 4.735 | 4.735 | 4.232 | 4.293 | 12,941 | -0.42(-8.93%) |
Apr 15, 2020 | 3.992 | 5.150 | 3.992 | 4.714 | 18,581 | +0.72(+18.10%) |
Apr 14, 2020 | 3.992 | 3.992 | 3.992 | 3.992 | 3,153 | +0.03(+0.76%) |
Apr 13, 2020 | 4.121 | 4.121 | 3.799 | 3.962 | 7,113 | +0.07(+1.79%) |
Apr 09, 2020 | 4.180 | 4.203 | 3.892 | 3.892 | 4,054 | +0.27(+7.58%) |
Apr 08, 2020 | 3.625 | 3.769 | 3.618 | 3.618 | 3,916 | -0.14(-3.84%) |
Apr 07, 2020 | 3.625 | 3.884 | 3.618 | 3.762 | 3,118 | -0.01(-0.29%) |
Apr 06, 2020 | 3.145 | 3.773 | 3.145 | 3.773 | 13,808 | +0.46(+13.87%) |
Apr 03, 2020 | 3.152 | 3.330 | 3.115 | 3.314 | 3,649 | +0.01(+0.40%) |
Apr 02, 2020 | 3.404 | 3.699 | 3.287 | 3.301 | 11,580 | -0.21(-6.08%) |
Apr 01, 2020 | 3.424 | 3.531 | 3.424 | 3.514 | 4,272 | -0.07(-1.91%) |
Mar 31, 2020 | 3.537 | 3.714 | 3.404 | 3.583 | 4,024 | -0.14(-3.89%) |
Mar 30, 2020 | 4.768 | 5.246 | 3.374 | 3.728 | 28,913 | -1.01(-21.36%) |
Mar 27, 2020 | 4.777 | 4.893 | 4.719 | 4.741 | 4,682 | -0.39(-7.65%) |
Mar 26, 2020 | 4.741 | 5.148 | 4.741 | 5.133 | 13,788 | +0.31(+6.33%) |
Mar 25, 2020 | 3.057 | 4.879 | 3.057 | 4.828 | 26,166 | +1.90(+64.99%) |
Mar 24, 2020 | 2.999 | 3.158 | 2.926 | 2.926 | 6,295 | +0.08(+2.81%) |
Mar 23, 2020 | 2.977 | 3.202 | 2.846 | 2.846 | 8,346 | -0.38(-11.64%) |
Mar 20, 2020 | 3.383 | 3.993 | 3.020 | 3.221 | 10,054 | +0.21(+6.91%) |
Mar 19, 2020 | 2.861 | 3.086 | 2.817 | 3.013 | 2,867 | +0.11(+3.75%) |
Mar 18, 2020 | 3.347 | 3.993 | 2.904 | 2.904 | 26,127 | -0.65(-18.37%) |
Mar 17, 2020 | 3.834 | 3.877 | 3.478 | 3.558 | 8,688 | -0.38(-9.59%) |
Mar 16, 2020 | 4.494 | 4.596 | 3.935 | 3.935 | 6,309 | -0.84(-17.63%) |
Mar 13, 2020 | 4.356 | 5.075 | 4.276 | 4.777 | 15,425 | +0.58(+13.84%) |
Mar 12, 2020 | 3.630 | 4.197 | 2.817 | 4.197 | 41,955 | +0.36(+9.43%) |
Mar 11, 2020 | 4.102 | 4.102 | 3.835 | 3.835 | 4,422 | -0.09(-2.37%) |
Mar 10, 2020 | 4.182 | 4.182 | 3.928 | 3.928 | 13,771 | +0.09(+2.46%) |
Mar 09, 2020 | 3.993 | 4.189 | 3.834 | 3.834 | 15,244 | -0.27(-6.58%) |
Mar 06, 2020 | 4.175 | 4.291 | 4.022 | 4.104 | 10,880 | -0.09(-2.05%) |
Mar 05, 2020 | 4.356 | 4.356 | 4.175 | 4.189 | 17,157 | -0.13(-3.04%) |
Mar 04, 2020 | 4.393 | 4.393 | 4.269 | 4.321 | 7,319 | -0.04(-1.03%) |
Mar 03, 2020 | 4.545 | 4.545 | 4.269 | 4.365 | 8,610 | -0.09(-2.08%) |