Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.805 | 4.867 | 4.793 | 4.822 | 221,700 | +0.01(+0.25%) |
May 28, 2020 | 4.860 | 4.872 | 4.810 | 4.810 | 69,367 | -0.18(-3.61%) |
May 27, 2020 | 5.102 | 5.102 | 4.880 | 4.990 | 117,681 | -0.06(-1.19%) |
May 26, 2020 | 5.140 | 5.160 | 5.050 | 5.050 | 93,366 | +0.08(+1.71%) |
May 22, 2020 | 4.945 | 4.980 | 4.930 | 4.965 | 27,000 | -0.03(-0.65%) |
May 21, 2020 | 5.035 | 5.035 | 4.970 | 4.997 | 42,675 | -0.02(-0.47%) |
May 20, 2020 | 5.070 | 5.070 | 5.020 | 5.021 | 169,917 | +0.02(+0.47%) |
May 19, 2020 | 4.990 | 5.070 | 4.950 | 4.997 | 307,068 | +0.05(+0.96%) |
May 18, 2020 | 4.944 | 4.990 | 4.870 | 4.950 | 121,778 | +0.33(+7.14%) |
May 15, 2020 | 4.600 | 4.690 | 4.597 | 4.620 | 54,100 | +0.12(+2.67%) |
May 14, 2020 | 4.440 | 4.500 | 4.400 | 4.500 | 153,501 | +0.08(+1.69%) |
May 13, 2020 | 4.530 | 4.540 | 4.400 | 4.425 | 145,678 | -0.28(-5.85%) |
May 12, 2020 | 4.780 | 4.855 | 4.560 | 4.700 | 401,382 | -0.04(-0.84%) |
May 11, 2020 | 4.730 | 4.740 | 4.660 | 4.740 | 64,284 | +0.05(+1.07%) |
May 08, 2020 | 4.750 | 4.750 | 4.600 | 4.690 | 109,400 | +0.08(+1.85%) |
May 07, 2020 | 4.680 | 4.680 | 4.550 | 4.605 | 174,113 | +0.04(+0.77%) |
May 06, 2020 | 4.600 | 4.640 | 4.500 | 4.570 | 56,443 | -0.02(-0.44%) |
May 05, 2020 | 4.660 | 4.710 | 4.590 | 4.590 | 67,526 | +0.06(+1.32%) |
May 04, 2020 | 4.485 | 4.540 | 4.450 | 4.530 | 174,329 | -0.26(-5.43%) |
May 01, 2020 | 4.848 | 4.885 | 4.790 | 4.790 | 124,000 | -0.15(-3.04%) |
Apr 30, 2020 | 4.950 | 5.040 | 4.903 | 4.940 | 238,467 | -0.13(-2.58%) |
Apr 29, 2020 | 5.010 | 5.100 | 5.010 | 5.071 | 128,497 | +0.22(+4.56%) |
Apr 28, 2020 | 4.780 | 4.890 | 4.780 | 4.850 | 1,299,421 | +0.16(+3.41%) |
Apr 27, 2020 | 4.630 | 4.720 | 4.630 | 4.690 | 142,793 | +0.01(+0.21%) |
Apr 24, 2020 | 4.627 | 4.680 | 4.570 | 4.680 | 87,500 | +0.10(+2.18%) |
Apr 23, 2020 | 4.697 | 4.720 | 4.580 | 4.580 | 94,903 | -0.23(-4.74%) |
Apr 22, 2020 | 4.780 | 4.820 | 4.700 | 4.808 | 71,518 | +0.25(+5.44%) |
Apr 21, 2020 | 4.590 | 4.640 | 4.540 | 4.560 | 130,455 | -0.15(-3.18%) |
Apr 20, 2020 | 4.650 | 4.740 | 4.650 | 4.710 | 325,707 | -0.10(-2.08%) |
Apr 17, 2020 | 4.710 | 4.855 | 4.710 | 4.810 | 116,000 | +0.24(+5.23%) |
Apr 16, 2020 | 4.540 | 4.602 | 4.510 | 4.571 | 89,620 | +0.04(+0.91%) |
Apr 15, 2020 | 4.640 | 4.640 | 4.500 | 4.530 | 50,585 | -0.36(-7.41%) |
Apr 14, 2020 | 4.860 | 4.960 | 4.830 | 4.893 | 384,291 | +0.12(+2.57%) |
Apr 13, 2020 | 4.930 | 4.930 | 4.730 | 4.770 | 99,557 | -0.11(-2.25%) |
Apr 09, 2020 | 4.900 | 5.010 | 4.850 | 4.880 | 329,100 | +0.01(+0.21%) |
Apr 08, 2020 | 4.770 | 4.890 | 4.700 | 4.870 | 417,476 | +0.03(+0.62%) |
Apr 07, 2020 | 4.968 | 5.000 | 4.840 | 4.840 | 274,165 | +0.16(+3.42%) |
Apr 06, 2020 | 4.520 | 4.680 | 4.510 | 4.680 | 281,789 | +0.49(+11.80%) |
Apr 03, 2020 | 4.178 | 4.220 | 4.120 | 4.186 | 138,300 | -0.07(-1.74%) |
Apr 02, 2020 | 4.180 | 4.260 | 4.154 | 4.260 | 161,626 | -0.07(-1.62%) |
Apr 01, 2020 | 4.358 | 4.448 | 4.320 | 4.330 | 117,147 | -0.14(-3.13%) |
Mar 31, 2020 | 4.470 | 4.550 | 4.430 | 4.470 | 149,130 | +0.07(+1.56%) |
Mar 30, 2020 | 4.330 | 4.420 | 4.280 | 4.401 | 235,832 | +0.10(+2.35%) |
Mar 27, 2020 | 4.310 | 4.430 | 4.220 | 4.300 | 75,100 | -0.20(-4.44%) |
Mar 26, 2020 | 4.263 | 4.530 | 4.263 | 4.500 | 104,684 | +0.34(+8.17%) |
Mar 25, 2020 | 4.100 | 4.300 | 4.070 | 4.160 | 185,630 | +0.13(+3.35%) |
Mar 24, 2020 | 3.850 | 4.070 | 3.760 | 4.025 | 415,863 | +0.34(+9.08%) |
Mar 23, 2020 | 3.713 | 3.720 | 3.556 | 3.690 | 194,060 | -0.02(-0.54%) |
Mar 20, 2020 | 3.790 | 3.900 | 3.650 | 3.710 | 137,600 | +0.11(+3.06%) |
Mar 19, 2020 | 3.750 | 3.770 | 3.540 | 3.600 | 218,139 | -0.36(-9.09%) |
Mar 18, 2020 | 4.220 | 4.220 | 3.890 | 3.960 | 205,050 | -0.58(-12.78%) |
Mar 17, 2020 | 4.550 | 4.640 | 4.450 | 4.540 | 323,483 | +0.35(+8.35%) |
Mar 16, 2020 | 4.190 | 4.620 | 4.180 | 4.190 | 288,555 | -0.51(-10.83%) |
Mar 13, 2020 | 4.691 | 4.730 | 4.400 | 4.699 | 234,900 | +0.40(+9.28%) |
Mar 12, 2020 | 4.440 | 4.460 | 4.171 | 4.300 | 293,559 | -0.55(-11.34%) |
Mar 11, 2020 | 4.880 | 4.900 | 4.730 | 4.850 | 142,204 | -0.18(-3.58%) |
Mar 10, 2020 | 4.900 | 5.030 | 4.730 | 5.030 | 413,854 | +0.43(+9.35%) |
Mar 09, 2020 | 4.570 | 4.770 | 4.460 | 4.600 | 222,278 | -0.23(-4.76%) |
Mar 06, 2020 | 4.670 | 4.887 | 4.670 | 4.830 | 128,200 | -0.01(-0.31%) |
Mar 05, 2020 | 4.970 | 4.970 | 4.810 | 4.845 | 177,107 | -0.28(-5.37%) |
Mar 04, 2020 | 4.922 | 5.120 | 4.900 | 5.120 | 164,421 | +0.23(+4.70%) |
Mar 03, 2020 | 5.030 | 5.061 | 4.830 | 4.890 | 604,136 | -0.16(-3.17%) |