Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.824 | 4.832 | 4.754 | 4.832 | 77,382 | -0.04(-0.81%) |
May 28, 2020 | 4.801 | 4.930 | 4.793 | 4.871 | 229,731 | +0.07(+1.47%) |
May 27, 2020 | 4.730 | 4.824 | 4.636 | 4.801 | 132,573 | +0.13(+2.86%) |
May 26, 2020 | 4.714 | 4.769 | 4.636 | 4.667 | 170,833 | +0.06(+1.36%) |
May 22, 2020 | 4.526 | 4.604 | 4.479 | 4.604 | 114,480 | +0.06(+1.38%) |
May 21, 2020 | 4.518 | 4.581 | 4.513 | 4.542 | 223,168 | -0.01(-0.17%) |
May 20, 2020 | 4.542 | 4.620 | 4.503 | 4.550 | 389,716 | +0.05(+1.04%) |
May 19, 2020 | 4.448 | 4.526 | 4.409 | 4.503 | 147,706 | +0.04(+0.87%) |
May 18, 2020 | 4.386 | 4.487 | 4.335 | 4.464 | 203,603 | +0.19(+4.56%) |
May 15, 2020 | 4.176 | 4.269 | 4.144 | 4.269 | 101,278 | +0.04(+0.92%) |
May 14, 2020 | 4.098 | 4.261 | 4.008 | 4.230 | 161,428 | +0.02(+0.37%) |
May 13, 2020 | 4.409 | 4.425 | 4.168 | 4.215 | 278,648 | -0.19(-4.25%) |
May 12, 2020 | 4.503 | 4.518 | 4.402 | 4.402 | 91,084 | -0.10(-2.25%) |
May 11, 2020 | 4.472 | 4.515 | 4.417 | 4.503 | 153,592 | -0.02(-0.52%) |
May 08, 2020 | 4.495 | 4.596 | 4.472 | 4.526 | 246,971 | +0.08(+1.75%) |
May 07, 2020 | 4.448 | 4.510 | 4.433 | 4.448 | 65,610 | +0.05(+1.06%) |
May 06, 2020 | 4.441 | 4.460 | 4.402 | 4.402 | 133,431 | -0.02(-0.53%) |
May 05, 2020 | 4.448 | 4.550 | 4.425 | 4.425 | 93,833 | +0.01(+0.18%) |
May 04, 2020 | 4.355 | 4.417 | 4.285 | 4.417 | 110,791 | -0.01(-0.18%) |
May 01, 2020 | 4.518 | 4.518 | 4.394 | 4.425 | 201,787 | -0.19(-4.05%) |
Apr 30, 2020 | 4.659 | 4.659 | 4.484 | 4.612 | 343,549 | +0.02(+0.51%) |
Apr 29, 2020 | 4.363 | 4.636 | 4.363 | 4.589 | 327,163 | +0.31(+7.29%) |
Apr 28, 2020 | 4.254 | 4.355 | 4.242 | 4.277 | 185,628 | +0.08(+1.86%) |
Apr 27, 2020 | 4.144 | 4.246 | 4.098 | 4.199 | 213,610 | +0.05(+1.32%) |
Apr 24, 2020 | 4.144 | 4.168 | 4.090 | 4.144 | 187,795 | +0.02(+0.38%) |
Apr 23, 2020 | 4.074 | 4.207 | 4.074 | 4.129 | 223,376 | +0.05(+1.34%) |
Apr 22, 2020 | 4.129 | 4.144 | 3.996 | 4.074 | 355,465 | +0.02(+0.38%) |
Apr 21, 2020 | 4.074 | 4.120 | 3.997 | 4.059 | 392,897 | -0.11(-2.60%) |
Apr 20, 2020 | 4.221 | 4.329 | 4.138 | 4.167 | 188,126 | -0.17(-3.92%) |
Apr 17, 2020 | 4.376 | 4.407 | 4.268 | 4.337 | 277,065 | +0.18(+4.28%) |
Apr 16, 2020 | 4.252 | 4.260 | 4.121 | 4.159 | 171,863 | -0.12(-2.71%) |
Apr 15, 2020 | 4.244 | 4.285 | 4.036 | 4.275 | 503,184 | -0.06(-1.43%) |
Apr 14, 2020 | 4.345 | 4.353 | 4.051 | 4.337 | 365,110 | +0.09(+2.00%) |
Apr 13, 2020 | 4.283 | 4.283 | 4.051 | 4.252 | 250,781 | -0.03(-0.72%) |
Apr 09, 2020 | 4.353 | 4.515 | 4.168 | 4.283 | 541,066 | +0.06(+1.37%) |
Apr 08, 2020 | 4.074 | 4.306 | 4.074 | 4.225 | 455,089 | +0.20(+4.89%) |
Apr 07, 2020 | 4.005 | 4.171 | 4.005 | 4.028 | 224,376 | +0.15(+3.78%) |
Apr 06, 2020 | 3.819 | 3.958 | 3.728 | 3.881 | 416,252 | +0.10(+2.66%) |
Apr 03, 2020 | 3.904 | 3.943 | 3.719 | 3.780 | 226,231 | -0.11(-2.78%) |
Apr 02, 2020 | 3.742 | 3.985 | 3.556 | 3.889 | 206,891 | +0.02(+0.40%) |
Apr 01, 2020 | 3.920 | 4.102 | 3.858 | 3.873 | 531,216 | -0.48(-11.01%) |
Mar 31, 2020 | 4.615 | 4.615 | 4.306 | 4.353 | 173,995 | +0.02(+0.36%) |
Mar 30, 2020 | 4.476 | 4.499 | 4.252 | 4.337 | 146,865 | -0.07(-1.58%) |
Mar 27, 2020 | 4.329 | 4.546 | 4.190 | 4.407 | 167,506 | -0.05(-1.04%) |
Mar 26, 2020 | 4.159 | 4.515 | 4.097 | 4.453 | 195,803 | +0.39(+9.71%) |
Mar 25, 2020 | 3.734 | 4.376 | 3.734 | 4.059 | 316,652 | +0.32(+8.70%) |
Mar 24, 2020 | 3.487 | 3.796 | 3.487 | 3.734 | 302,527 | +0.42(+12.59%) |
Mar 23, 2020 | 3.487 | 3.618 | 3.116 | 3.317 | 343,792 | -0.39(-10.51%) |
Mar 20, 2020 | 3.518 | 4.001 | 3.518 | 3.706 | 441,684 | +0.24(+6.97%) |
Mar 19, 2020 | 2.967 | 3.495 | 2.348 | 3.465 | 453,059 | +0.20(+6.25%) |
Mar 18, 2020 | 4.076 | 4.076 | 2.944 | 3.261 | 632,027 | -0.93(-22.16%) |
Mar 17, 2020 | 4.152 | 4.280 | 4.001 | 4.189 | 236,971 | -0.01(-0.18%) |
Mar 16, 2020 | 3.895 | 4.620 | 3.895 | 4.197 | 333,082 | -0.67(-13.80%) |
Mar 13, 2020 | 4.748 | 4.876 | 4.363 | 4.869 | 381,274 | +0.43(+9.69%) |
Mar 12, 2020 | 4.974 | 4.989 | 4.076 | 4.438 | 567,132 | -1.20(-21.29%) |
Mar 11, 2020 | 6.182 | 6.197 | 5.624 | 5.639 | 212,991 | -0.60(-9.57%) |
Mar 10, 2020 | 6.197 | 6.461 | 5.865 | 6.235 | 405,723 | +0.14(+2.36%) |
Mar 09, 2020 | 6.416 | 6.846 | 6.054 | 6.092 | 409,053 | -1.30(-17.57%) |
Mar 06, 2020 | 7.511 | 7.518 | 7.246 | 7.390 | 215,278 | -0.30(-3.93%) |
Mar 05, 2020 | 7.752 | 7.776 | 7.631 | 7.692 | 136,004 | -0.23(-2.86%) |
Mar 04, 2020 | 7.850 | 7.918 | 7.835 | 7.918 | 164,907 | +0.15(+1.94%) |
Mar 03, 2020 | 7.933 | 8.016 | 7.684 | 7.767 | 175,182 | -0.10(-1.25%) |