Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.150 | 5.350 | 5.070 | 5.240 | 29,000 | +0.07(+1.35%) |
May 28, 2020 | 5.090 | 5.340 | 5.090 | 5.170 | 18,880 | +0.07(+1.37%) |
May 27, 2020 | 5.160 | 5.170 | 4.970 | 5.100 | 22,332 | -0.03(-0.58%) |
May 26, 2020 | 5.280 | 5.280 | 5.070 | 5.130 | 23,086 | +0.14(+2.81%) |
May 22, 2020 | 5.200 | 5.220 | 4.900 | 4.990 | 39,800 | -0.21(-4.04%) |
May 21, 2020 | 5.270 | 5.290 | 5.160 | 5.200 | 22,952 | -0.08(-1.52%) |
May 20, 2020 | 5.140 | 5.290 | 5.110 | 5.280 | 39,668 | +0.17(+3.33%) |
May 19, 2020 | 4.939 | 5.170 | 4.939 | 5.110 | 41,344 | +0.14(+2.82%) |
May 18, 2020 | 4.890 | 5.110 | 4.810 | 4.970 | 37,448 | +0.05(+1.02%) |
May 15, 2020 | 4.930 | 5.090 | 4.850 | 4.920 | 14,000 | +0.01(+0.20%) |
May 14, 2020 | 4.850 | 4.920 | 4.790 | 4.910 | 28,674 | -0.01(-0.20%) |
May 13, 2020 | 5.220 | 5.220 | 4.820 | 4.920 | 41,246 | -0.36(-6.82%) |
May 12, 2020 | 5.450 | 5.450 | 5.220 | 5.280 | 44,924 | -0.21(-3.83%) |
May 11, 2020 | 5.190 | 5.710 | 5.190 | 5.490 | 59,716 | +0.22(+4.17%) |
May 08, 2020 | 4.980 | 5.300 | 4.980 | 5.270 | 57,600 | +0.24(+4.77%) |
May 07, 2020 | 4.950 | 5.130 | 4.925 | 5.030 | 41,593 | +0.01(+0.20%) |
May 06, 2020 | 5.000 | 5.050 | 4.975 | 5.020 | 11,592 | -0.02(-0.40%) |
May 05, 2020 | 4.990 | 5.220 | 4.990 | 5.040 | 41,813 | +0.03(+0.60%) |
May 04, 2020 | 5.085 | 5.100 | 4.940 | 5.010 | 24,609 | -0.09(-1.76%) |
May 01, 2020 | 4.880 | 5.100 | 4.860 | 5.100 | 44,600 | +0.14(+2.82%) |
Apr 30, 2020 | 4.840 | 5.010 | 4.735 | 4.960 | 37,150 | +0.01(+0.20%) |
Apr 29, 2020 | 4.970 | 5.160 | 4.702 | 4.950 | 37,375 | +0.01(+0.20%) |
Apr 28, 2020 | 4.990 | 5.160 | 4.790 | 4.940 | 53,602 | -0.18(-3.52%) |
Apr 27, 2020 | 4.650 | 5.130 | 4.650 | 5.120 | 43,614 | +0.53(+11.55%) |
Apr 24, 2020 | 4.640 | 4.770 | 4.530 | 4.590 | 45,100 | +0.05(+1.10%) |
Apr 23, 2020 | 4.380 | 4.600 | 4.380 | 4.540 | 39,413 | +0.10(+2.25%) |
Apr 22, 2020 | 4.310 | 4.470 | 4.310 | 4.440 | 30,370 | +0.19(+4.47%) |
Apr 21, 2020 | 4.380 | 4.430 | 4.180 | 4.250 | 49,423 | -0.12(-2.75%) |
Apr 20, 2020 | 4.340 | 4.510 | 4.280 | 4.370 | 22,545 | +0.02(+0.46%) |
Apr 17, 2020 | 4.690 | 4.770 | 4.180 | 4.350 | 131,600 | -0.35(-7.45%) |
Apr 16, 2020 | 4.560 | 4.747 | 4.560 | 4.700 | 15,027 | +0.06(+1.29%) |
Apr 15, 2020 | 4.580 | 4.740 | 4.470 | 4.640 | 27,529 | -0.18(-3.73%) |
Apr 14, 2020 | 4.800 | 4.900 | 4.670 | 4.820 | 46,115 | +0.12(+2.55%) |
Apr 13, 2020 | 4.650 | 4.781 | 4.535 | 4.700 | 34,254 | +0.10(+2.17%) |
Apr 09, 2020 | 4.750 | 4.760 | 4.459 | 4.600 | 61,400 | -0.14(-2.95%) |
Apr 08, 2020 | 4.610 | 4.760 | 4.610 | 4.740 | 36,873 | +0.11(+2.38%) |
Apr 07, 2020 | 4.750 | 4.810 | 4.560 | 4.630 | 34,762 | -0.01(-0.22%) |
Apr 06, 2020 | 4.580 | 4.700 | 4.500 | 4.640 | 32,274 | +0.16(+3.57%) |
Apr 03, 2020 | 4.290 | 4.740 | 4.290 | 4.480 | 39,600 | +0.05(+1.13%) |
Apr 02, 2020 | 4.280 | 4.490 | 4.200 | 4.430 | 28,210 | +0.16(+3.75%) |
Apr 01, 2020 | 4.250 | 4.330 | 4.200 | 4.270 | 18,258 | -0.08(-1.84%) |
Mar 31, 2020 | 4.130 | 4.390 | 4.090 | 4.350 | 20,058 | +0.17(+4.07%) |
Mar 30, 2020 | 4.350 | 4.750 | 4.100 | 4.180 | 51,707 | -0.07(-1.65%) |
Mar 27, 2020 | 4.290 | 4.410 | 4.180 | 4.250 | 31,900 | -0.23(-5.13%) |
Mar 26, 2020 | 4.470 | 4.680 | 4.300 | 4.480 | 60,461 | +0.10(+2.28%) |
Mar 25, 2020 | 4.470 | 4.675 | 4.290 | 4.380 | 42,217 | -0.02(-0.45%) |
Mar 24, 2020 | 4.150 | 4.460 | 4.090 | 4.400 | 74,622 | +0.37(+9.18%) |
Mar 23, 2020 | 3.990 | 4.040 | 3.770 | 4.030 | 54,198 | -0.01(-0.25%) |
Mar 20, 2020 | 3.870 | 4.060 | 3.750 | 4.040 | 72,600 | +0.20(+5.21%) |
Mar 19, 2020 | 3.860 | 4.050 | 3.750 | 3.840 | 70,324 | -0.07(-1.79%) |
Mar 18, 2020 | 3.830 | 4.030 | 3.820 | 3.910 | 34,871 | -0.14(-3.46%) |
Mar 17, 2020 | 3.670 | 4.140 | 3.600 | 4.050 | 126,268 | +0.45(+12.50%) |
Mar 16, 2020 | 3.750 | 3.780 | 3.550 | 3.600 | 80,607 | -0.45(-11.11%) |
Mar 13, 2020 | 4.040 | 4.200 | 3.818 | 4.050 | 81,900 | +0.18(+4.65%) |
Mar 12, 2020 | 4.200 | 4.200 | 3.870 | 3.870 | 140,309 | -0.46(-10.62%) |
Mar 11, 2020 | 4.370 | 4.370 | 4.210 | 4.330 | 69,797 | -0.08(-1.81%) |
Mar 10, 2020 | 4.227 | 4.593 | 4.227 | 4.410 | 20,400 | -0.01(-0.23%) |
Mar 09, 2020 | 4.410 | 4.570 | 4.350 | 4.420 | 51,460 | -0.26(-5.56%) |
Mar 06, 2020 | 4.750 | 4.850 | 4.550 | 4.680 | 98,600 | -0.10(-2.09%) |
Mar 05, 2020 | 4.970 | 4.980 | 4.780 | 4.780 | 82,775 | -0.19(-3.82%) |
Mar 04, 2020 | 5.030 | 5.130 | 4.900 | 4.970 | 76,734 | +0.07(+1.43%) |
Mar 03, 2020 | 4.950 | 5.080 | 4.830 | 4.900 | 88,882 | -0.06(-1.21%) |