Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.790 | 4.850 | 4.687 | 4.780 | 701,900 | -0.01(-0.21%) |
May 28, 2020 | 4.820 | 4.880 | 4.780 | 4.790 | 605,463 | -0.01(-0.21%) |
May 27, 2020 | 4.940 | 4.940 | 4.740 | 4.800 | 636,417 | -0.08(-1.64%) |
May 26, 2020 | 5.050 | 5.180 | 4.860 | 4.880 | 718,838 | -0.05(-1.11%) |
May 22, 2020 | 4.640 | 4.950 | 4.565 | 4.935 | 748,200 | +0.31(+6.82%) |
May 21, 2020 | 4.620 | 4.660 | 4.510 | 4.620 | 436,769 | -0.01(-0.22%) |
May 20, 2020 | 4.690 | 4.740 | 4.590 | 4.630 | 619,716 | -0.01(-0.22%) |
May 19, 2020 | 4.780 | 4.890 | 4.615 | 4.640 | 870,387 | -0.14(-2.93%) |
May 18, 2020 | 4.550 | 4.800 | 4.460 | 4.780 | 807,334 | +0.43(+9.89%) |
May 15, 2020 | 4.400 | 4.450 | 4.290 | 4.350 | 986,400 | -0.04(-0.91%) |
May 14, 2020 | 4.550 | 4.600 | 4.240 | 4.390 | 1,201,954 | -0.28(-6.00%) |
May 13, 2020 | 5.000 | 5.090 | 4.630 | 4.670 | 952,311 | -0.35(-6.97%) |
May 12, 2020 | 4.780 | 5.200 | 4.750 | 5.020 | 1,245,196 | +0.27(+5.68%) |
May 11, 2020 | 5.040 | 5.070 | 4.630 | 4.750 | 1,578,501 | -0.33(-6.50%) |
May 08, 2020 | 5.240 | 5.390 | 4.860 | 5.080 | 1,722,500 | +0.25(+5.18%) |
May 07, 2020 | 4.720 | 4.850 | 4.610 | 4.830 | 1,384,098 | +0.19(+4.09%) |
May 06, 2020 | 4.460 | 4.660 | 4.440 | 4.640 | 625,352 | +0.22(+4.98%) |
May 05, 2020 | 4.550 | 4.610 | 4.370 | 4.420 | 1,596,991 | -0.04(-0.90%) |
May 04, 2020 | 4.430 | 4.580 | 4.380 | 4.460 | 760,196 | +0.02(+0.45%) |
May 01, 2020 | 4.460 | 4.510 | 4.280 | 4.440 | 734,500 | -0.12(-2.63%) |
Apr 30, 2020 | 4.570 | 4.700 | 4.530 | 4.560 | 825,452 | -0.11(-2.36%) |
Apr 29, 2020 | 4.710 | 4.710 | 4.550 | 4.670 | 823,505 | +0.10(+2.19%) |
Apr 28, 2020 | 4.730 | 4.750 | 4.545 | 4.570 | 911,869 | -0.06(-1.30%) |
Apr 27, 2020 | 4.400 | 4.690 | 4.390 | 4.630 | 906,048 | +0.27(+6.19%) |
Apr 24, 2020 | 4.310 | 4.380 | 4.265 | 4.360 | 864,600 | +0.06(+1.40%) |
Apr 23, 2020 | 4.200 | 4.320 | 4.180 | 4.300 | 1,364,714 | +0.09(+2.14%) |
Apr 22, 2020 | 4.350 | 4.350 | 4.170 | 4.210 | 963,245 | +0.15(+3.69%) |
Apr 21, 2020 | 4.120 | 4.175 | 4.030 | 4.060 | 528,825 | -0.11(-2.64%) |
Apr 20, 2020 | 4.220 | 4.300 | 4.140 | 4.170 | 546,170 | -0.08(-1.88%) |
Apr 17, 2020 | 4.220 | 4.300 | 4.120 | 4.250 | 766,500 | +0.14(+3.41%) |
Apr 16, 2020 | 4.230 | 4.270 | 4.020 | 4.110 | 505,323 | -0.10(-2.38%) |
Apr 15, 2020 | 4.150 | 4.280 | 4.030 | 4.210 | 822,216 | -0.05(-1.17%) |
Apr 14, 2020 | 4.130 | 4.360 | 4.050 | 4.260 | 1,031,824 | +0.17(+4.16%) |
Apr 13, 2020 | 4.140 | 4.270 | 4.090 | 4.090 | 870,105 | -0.05(-1.21%) |
Apr 09, 2020 | 4.080 | 4.170 | 4.030 | 4.140 | 1,045,800 | +0.10(+2.48%) |
Apr 08, 2020 | 3.970 | 4.100 | 3.930 | 4.040 | 768,641 | +0.10(+2.54%) |
Apr 07, 2020 | 4.030 | 4.130 | 3.880 | 3.940 | 811,495 | -0.01(-0.25%) |
Apr 06, 2020 | 3.860 | 4.040 | 3.810 | 3.950 | 747,499 | +0.16(+4.22%) |
Apr 03, 2020 | 3.780 | 3.950 | 3.700 | 3.790 | 721,600 | +0.01(+0.26%) |
Apr 02, 2020 | 3.700 | 3.790 | 3.610 | 3.780 | 1,014,051 | +0.05(+1.34%) |
Apr 01, 2020 | 3.750 | 4.000 | 3.620 | 3.730 | 984,396 | -0.06(-1.58%) |
Mar 31, 2020 | 3.750 | 3.830 | 3.660 | 3.790 | 1,858,316 | +0.06(+1.61%) |
Mar 30, 2020 | 3.600 | 3.790 | 3.530 | 3.730 | 1,568,657 | +0.20(+5.67%) |
Mar 27, 2020 | 3.460 | 3.640 | 3.410 | 3.530 | 1,071,400 | +0.02(+0.57%) |
Mar 26, 2020 | 3.350 | 3.630 | 3.340 | 3.510 | 1,018,173 | +0.20(+6.04%) |
Mar 25, 2020 | 3.400 | 3.530 | 3.260 | 3.310 | 2,136,646 | -0.09(-2.65%) |
Mar 24, 2020 | 3.240 | 3.410 | 3.160 | 3.400 | 843,030 | +0.29(+9.32%) |
Mar 23, 2020 | 3.120 | 3.190 | 2.850 | 3.110 | 988,268 | -0.13(-4.01%) |
Mar 20, 2020 | 3.440 | 3.685 | 3.030 | 3.240 | 1,838,600 | -0.15(-4.42%) |
Mar 19, 2020 | 3.070 | 3.410 | 2.980 | 3.390 | 1,216,967 | +0.33(+10.78%) |
Mar 18, 2020 | 3.510 | 3.720 | 2.910 | 3.060 | 2,133,581 | -0.67(-17.96%) |
Mar 17, 2020 | 3.470 | 3.820 | 3.380 | 3.730 | 1,317,828 | +0.28(+8.12%) |
Mar 16, 2020 | 3.500 | 3.730 | 3.400 | 3.450 | 2,263,456 | -0.68(-16.46%) |
Mar 13, 2020 | 3.980 | 4.160 | 3.785 | 4.130 | 2,142,800 | +0.37(+9.84%) |
Mar 12, 2020 | 3.730 | 3.820 | 3.410 | 3.760 | 1,754,480 | -0.20(-5.05%) |
Mar 11, 2020 | 4.050 | 4.120 | 3.820 | 3.960 | 1,345,998 | -0.14(-3.41%) |
Mar 10, 2020 | 4.290 | 4.348 | 4.090 | 4.100 | 1,107,996 | -0.09(-2.15%) |
Mar 09, 2020 | 4.120 | 4.320 | 3.950 | 4.190 | 882,659 | -0.27(-6.05%) |
Mar 06, 2020 | 4.460 | 4.480 | 4.320 | 4.460 | 1,231,000 | -0.12(-2.62%) |
Mar 05, 2020 | 4.660 | 4.720 | 4.500 | 4.580 | 1,003,327 | -0.14(-2.97%) |
Mar 04, 2020 | 5.000 | 5.070 | 4.690 | 4.720 | 1,319,149 | -0.19(-3.87%) |
Mar 03, 2020 | 5.050 | 5.070 | 4.790 | 4.910 | 1,521,157 | -0.12(-2.39%) |