Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.106 | 4.148 | 3.986 | 4.148 | 1,636 | +0.16(+4.08%) |
May 28, 2020 | 4.191 | 4.191 | 3.986 | 3.986 | 7,591 | -0.05(-1.27%) |
May 27, 2020 | 4.302 | 4.302 | 3.952 | 4.037 | 12,450 | -0.09(-2.18%) |
May 26, 2020 | 4.191 | 4.533 | 4.020 | 4.127 | 51,686 | +0.13(+3.32%) |
May 22, 2020 | 3.857 | 3.994 | 3.849 | 3.994 | 818 | +0.10(+2.64%) |
May 21, 2020 | 3.976 | 3.976 | 3.892 | 3.892 | 4,524 | -0.07(-1.71%) |
May 20, 2020 | 3.722 | 3.959 | 3.722 | 3.959 | 4,892 | +0.21(+5.67%) |
May 19, 2020 | 3.871 | 3.871 | 3.680 | 3.747 | 3,615 | -0.21(-5.36%) |
May 18, 2020 | 3.706 | 3.959 | 3.706 | 3.959 | 1,903 | +0.25(+6.85%) |
May 15, 2020 | 3.680 | 3.706 | 3.680 | 3.705 | 4,491 | +0.11(+3.06%) |
May 14, 2020 | 3.494 | 3.696 | 3.494 | 3.596 | 1,249 | -0.36(-9.19%) |
May 13, 2020 | 3.811 | 3.959 | 3.668 | 3.959 | 2,016 | +0.28(+7.59%) |
May 12, 2020 | 3.866 | 3.866 | 3.680 | 3.680 | 588 | -0.13(-3.33%) |
May 11, 2020 | 3.629 | 3.951 | 3.629 | 3.807 | 5,043 | -0.05(-1.29%) |
May 08, 2020 | 3.782 | 3.892 | 3.782 | 3.857 | 2,955 | +0.26(+7.27%) |
May 07, 2020 | 3.596 | 3.663 | 3.257 | 3.596 | 21,741 | -0.05(-1.39%) |
May 06, 2020 | 3.638 | 3.858 | 3.638 | 3.646 | 7,276 | -0.15(-4.01%) |
May 05, 2020 | 3.680 | 3.976 | 3.680 | 3.799 | 17,463 | -0.11(-2.81%) |
May 04, 2020 | 3.976 | 5.118 | 3.393 | 3.909 | 168,182 | -0.05(-1.28%) |
May 01, 2020 | 3.976 | 4.162 | 3.959 | 3.959 | 22,812 | +0.02(+0.43%) |
Apr 30, 2020 | 3.976 | 3.976 | 3.934 | 3.942 | 16,718 | +0.05(+1.30%) |
Apr 29, 2020 | 3.976 | 3.976 | 3.892 | 3.892 | 3,726 | -0.08(-2.13%) |
Apr 28, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 157 | +0.17(+4.44%) |
Apr 27, 2020 | 3.807 | 3.807 | 3.807 | 48 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.849 | 3.849 | 3.807 | 3.807 | 1,773 | -0.17(-4.26%) |
Apr 23, 2020 | 3.976 | 3.976 | 3.877 | 3.976 | 2,215 | +0.00(+0.00%) |
Apr 22, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 1,471 | +0.00(+0.00%) |
Apr 21, 2020 | 3.976 | 3.976 | 3.976 | 176 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.976 | 3.976 | 3.976 | 3.976 | 218 | -0.04(-1.05%) |
Apr 17, 2020 | 3.976 | 4.062 | 3.976 | 4.019 | 11,938 | +0.00(+0.00%) |
Apr 16, 2020 | 4.120 | 4.162 | 4.019 | 4.019 | 744 | +0.13(+3.26%) |
Apr 15, 2020 | 3.892 | 3.892 | 3.892 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.934 | 4.129 | 3.892 | 3.892 | 3,959 | -0.26(-6.31%) |
Apr 13, 2020 | 4.154 | 4.154 | 4.154 | 59 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.154 | 4.154 | 4.154 | 4.154 | 472 | +0.00(+0.00%) |
Apr 08, 2020 | 4.154 | 4.154 | 4.154 | 109 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.121 | 4.188 | 4.121 | 4.154 | 1,568 | +0.09(+2.29%) |
Apr 06, 2020 | 4.188 | 4.188 | 4.061 | 4.061 | 1,157 | +0.17(+4.35%) |
Apr 03, 2020 | 3.892 | 3.892 | 3.892 | 3.892 | 236 | -0.04(-1.08%) |
Apr 02, 2020 | 4.213 | 4.213 | 3.934 | 3.934 | 2,806 | -0.22(-5.30%) |
Apr 01, 2020 | 3.722 | 4.188 | 3.722 | 4.154 | 900 | -0.15(-3.46%) |
Mar 31, 2020 | 3.993 | 4.303 | 3.993 | 4.303 | 731 | +0.58(+15.59%) |
Mar 30, 2020 | 3.807 | 3.807 | 3.435 | 3.722 | 4,932 | -0.25(-6.18%) |
Mar 27, 2020 | 4.019 | 4.289 | 3.638 | 3.968 | 6,382 | -0.39(-8.88%) |
Mar 26, 2020 | 4.408 | 4.433 | 4.355 | 4.355 | 1,958 | +0.59(+15.67%) |
Mar 25, 2020 | 3.807 | 3.892 | 3.765 | 3.765 | 6,496 | -0.09(-2.41%) |
Mar 24, 2020 | 3.858 | 3.858 | 3.858 | 3.858 | 250 | +0.47(+14.00%) |
Mar 23, 2020 | 4.002 | 4.002 | 3.046 | 3.384 | 12,372 | -0.77(-18.46%) |
Mar 20, 2020 | 4.315 | 4.315 | 4.145 | 4.150 | 2,600 | -0.27(-6.08%) |
Mar 19, 2020 | 4.315 | 4.419 | 4.315 | 4.419 | 2,107 | -0.05(-1.22%) |
Mar 18, 2020 | 4.442 | 4.547 | 4.442 | 4.473 | 3,419 | -0.37(-7.63%) |
Mar 17, 2020 | 4.585 | 4.843 | 4.585 | 4.843 | 1,059 | -0.05(-0.95%) |
Mar 16, 2020 | 5.020 | 5.020 | 4.848 | 4.889 | 1,763 | +0.19(+4.13%) |
Mar 13, 2020 | 4.695 | 4.738 | 4.695 | 4.695 | 1,182 | -0.13(-2.63%) |
Mar 12, 2020 | 4.822 | 4.846 | 4.822 | 4.822 | 2,953 | -0.08(-1.56%) |
Mar 11, 2020 | 4.899 | 4.899 | 4.899 | 4.899 | 392 | -0.10(-1.94%) |
Mar 10, 2020 | 5.057 | 5.057 | 4.996 | 4.996 | 705 | -0.07(-1.45%) |
Mar 09, 2020 | 4.822 | 5.069 | 4.822 | 5.069 | 1,310 | -0.05(-0.96%) |
Mar 06, 2020 | 5.118 | 5.118 | 5.118 | 70 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.101 | 5.118 | 5.101 | 5.118 | 998 | -0.08(-1.47%) |
Mar 04, 2020 | 5.195 | 5.195 | 5.195 | 5.195 | 868 | +0.16(+3.19%) |
Mar 03, 2020 | 5.110 | 5.110 | 5.034 | 5.034 | 2,667 | -0.03(-0.67%) |