Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.819 | 4.819 | 4.560 | 4.560 | 1,753 | -0.25(-5.17%) |
May 28, 2020 | 5.012 | 5.012 | 4.797 | 4.808 | 2,971 | -0.24(-4.72%) |
May 27, 2020 | 5.045 | 5.046 | 5.045 | 5.046 | 2,756 | -0.05(-1.01%) |
May 26, 2020 | 5.172 | 5.172 | 5.098 | 5.098 | 2,872 | +0.13(+2.52%) |
May 22, 2020 | 4.825 | 4.972 | 4.766 | 4.972 | 3,518 | +0.31(+6.75%) |
May 21, 2020 | 4.670 | 5.172 | 4.618 | 4.658 | 10,950 | +0.04(+0.87%) |
May 20, 2020 | 4.189 | 4.633 | 4.189 | 4.618 | 14,760 | +0.11(+2.46%) |
May 19, 2020 | 4.285 | 4.507 | 4.160 | 4.507 | 3,233 | +0.45(+11.11%) |
May 18, 2020 | 4.211 | 4.211 | 4.056 | 4.056 | 6,198 | -0.15(-3.62%) |
May 15, 2020 | 3.990 | 4.507 | 3.990 | 4.208 | 5,684 | +0.06(+1.54%) |
May 14, 2020 | 4.259 | 4.259 | 4.101 | 4.145 | 1,306 | -0.12(-2.86%) |
May 13, 2020 | 4.267 | 4.267 | 4.267 | 4.267 | 592 | +0.04(+1.00%) |
May 12, 2020 | 4.278 | 4.310 | 4.215 | 4.225 | 3,632 | -0.10(-2.26%) |
May 11, 2020 | 4.086 | 4.322 | 4.027 | 4.322 | 3,100 | +0.00(+0.00%) |
May 08, 2020 | 3.997 | 4.322 | 3.979 | 4.322 | 10,556 | +0.35(+8.74%) |
May 07, 2020 | 3.975 | 3.975 | 3.949 | 3.975 | 1,779 | +0.27(+7.17%) |
May 06, 2020 | 3.916 | 4.027 | 3.709 | 3.709 | 4,781 | +0.01(+0.20%) |
May 05, 2020 | 4.195 | 4.195 | 3.694 | 3.702 | 11,148 | -0.24(-6.00%) |
May 04, 2020 | 3.709 | 3.938 | 3.709 | 3.938 | 3,283 | -0.15(-3.62%) |
May 01, 2020 | 4.404 | 4.426 | 3.795 | 4.086 | 10,962 | -0.16(-3.70%) |
Apr 30, 2020 | 3.997 | 4.359 | 3.857 | 4.243 | 12,362 | +0.00(+0.04%) |
Apr 29, 2020 | 4.330 | 4.330 | 4.241 | 4.241 | 4,469 | +0.26(+6.64%) |
Apr 28, 2020 | 4.021 | 4.021 | 3.963 | 3.977 | 4,228 | +0.29(+8.00%) |
Apr 27, 2020 | 4.058 | 4.257 | 3.631 | 3.682 | 3,541 | -0.01(-0.20%) |
Apr 24, 2020 | 3.623 | 3.925 | 3.586 | 3.690 | 3,258 | +0.06(+1.71%) |
Apr 23, 2020 | 3.898 | 3.898 | 3.628 | 3.628 | 3,507 | +0.13(+3.70%) |
Apr 22, 2020 | 3.498 | 3.498 | 3.498 | 3.498 | 949 | +0.01(+0.42%) |
Apr 21, 2020 | 3.410 | 3.489 | 3.410 | 3.483 | 4,155 | -0.14(-3.76%) |
Apr 20, 2020 | 3.896 | 4.194 | 3.575 | 3.620 | 14,932 | -0.44(-10.89%) |
Apr 17, 2020 | 4.073 | 4.168 | 3.866 | 4.062 | 4,480 | -0.21(-4.94%) |
Apr 16, 2020 | 4.713 | 4.713 | 4.212 | 4.273 | 13,001 | -0.42(-8.93%) |
Apr 15, 2020 | 3.973 | 5.126 | 3.973 | 4.692 | 18,667 | +0.72(+18.10%) |
Apr 14, 2020 | 3.973 | 3.973 | 3.973 | 3.973 | 3,167 | +0.03(+0.76%) |
Apr 13, 2020 | 4.102 | 4.102 | 3.781 | 3.943 | 7,146 | +0.07(+1.79%) |
Apr 09, 2020 | 4.161 | 4.183 | 3.874 | 3.874 | 4,073 | +0.27(+7.58%) |
Apr 08, 2020 | 3.609 | 3.751 | 3.601 | 3.601 | 3,935 | -0.14(-3.84%) |
Apr 07, 2020 | 3.609 | 3.866 | 3.601 | 3.745 | 3,132 | -0.01(-0.29%) |
Apr 06, 2020 | 3.130 | 3.756 | 3.130 | 3.756 | 13,873 | +0.46(+13.87%) |
Apr 03, 2020 | 3.137 | 3.314 | 3.100 | 3.298 | 3,666 | +0.01(+0.40%) |
Apr 02, 2020 | 3.388 | 3.682 | 3.271 | 3.285 | 11,634 | -0.21(-6.08%) |
Apr 01, 2020 | 3.409 | 3.514 | 3.409 | 3.498 | 4,292 | -0.07(-1.91%) |
Mar 31, 2020 | 3.520 | 3.697 | 3.388 | 3.566 | 4,043 | -0.14(-3.89%) |
Mar 30, 2020 | 4.746 | 5.221 | 3.358 | 3.711 | 29,048 | -1.01(-21.36%) |
Mar 27, 2020 | 4.755 | 4.871 | 4.697 | 4.718 | 4,704 | -0.39(-7.65%) |
Mar 26, 2020 | 4.719 | 5.124 | 4.719 | 5.109 | 13,852 | +0.30(+6.33%) |
Mar 25, 2020 | 3.042 | 4.856 | 3.042 | 4.805 | 26,288 | +1.89(+64.99%) |
Mar 24, 2020 | 2.985 | 3.144 | 2.912 | 2.912 | 6,325 | +0.08(+2.81%) |
Mar 23, 2020 | 2.963 | 3.187 | 2.833 | 2.833 | 8,385 | -0.37(-11.64%) |
Mar 20, 2020 | 3.368 | 3.975 | 3.006 | 3.206 | 10,101 | +0.21(+6.91%) |
Mar 19, 2020 | 2.847 | 3.072 | 2.804 | 2.999 | 2,880 | +0.11(+3.75%) |
Mar 18, 2020 | 3.332 | 3.975 | 2.891 | 2.891 | 26,249 | -0.65(-18.37%) |
Mar 17, 2020 | 3.816 | 3.859 | 3.462 | 3.541 | 8,728 | -0.38(-9.59%) |
Mar 16, 2020 | 4.473 | 4.575 | 3.917 | 3.917 | 6,338 | -0.84(-17.63%) |
Mar 13, 2020 | 4.336 | 5.051 | 4.256 | 4.755 | 15,498 | +0.58(+13.84%) |
Mar 12, 2020 | 3.613 | 4.177 | 2.804 | 4.177 | 42,151 | +0.36(+9.43%) |
Mar 11, 2020 | 4.083 | 4.083 | 3.817 | 3.817 | 4,443 | -0.09(-2.37%) |
Mar 10, 2020 | 4.163 | 4.163 | 3.910 | 3.910 | 13,836 | +0.09(+2.46%) |
Mar 09, 2020 | 3.975 | 4.170 | 3.816 | 3.816 | 15,315 | -0.27(-6.58%) |
Mar 06, 2020 | 4.155 | 4.271 | 4.004 | 4.085 | 10,931 | -0.09(-2.04%) |
Mar 05, 2020 | 4.336 | 4.336 | 4.155 | 4.170 | 17,237 | -0.13(-3.04%) |
Mar 04, 2020 | 4.372 | 4.372 | 4.249 | 4.300 | 7,353 | -0.04(-1.03%) |
Mar 03, 2020 | 4.524 | 4.524 | 4.249 | 4.345 | 8,651 | -0.09(-2.08%) |