Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.310 | 4.531 | 4.059 | 4.383 | 36,922 | -0.12(-2.62%) |
May 28, 2020 | 4.457 | 4.531 | 4.416 | 4.501 | 13,298 | +0.07(+1.66%) |
May 27, 2020 | 4.293 | 4.531 | 4.293 | 4.427 | 15,211 | +0.01(+0.16%) |
May 26, 2020 | 4.486 | 4.715 | 4.418 | 4.420 | 19,475 | -0.01(-0.16%) |
May 22, 2020 | 4.486 | 4.531 | 4.427 | 4.427 | 1,764 | +0.00(+0.00%) |
May 21, 2020 | 4.531 | 4.531 | 4.420 | 4.427 | 4,950 | -0.07(-1.48%) |
May 20, 2020 | 4.089 | 4.811 | 4.089 | 4.494 | 19,529 | +0.33(+7.96%) |
May 19, 2020 | 4.105 | 4.162 | 4.079 | 4.162 | 15,351 | +0.04(+0.89%) |
May 18, 2020 | 3.831 | 4.162 | 3.831 | 4.125 | 7,826 | +0.37(+9.80%) |
May 15, 2020 | 4.192 | 4.199 | 3.728 | 3.757 | 24,297 | -0.26(-6.42%) |
May 14, 2020 | 4.192 | 4.354 | 4.015 | 4.015 | 14,544 | -0.41(-9.17%) |
May 13, 2020 | 4.575 | 4.575 | 4.420 | 4.420 | 7,890 | -0.02(-0.50%) |
May 12, 2020 | 4.494 | 4.560 | 4.420 | 4.442 | 12,401 | -0.20(-4.29%) |
May 11, 2020 | 4.494 | 4.641 | 4.479 | 4.641 | 8,025 | -0.04(-0.79%) |
May 08, 2020 | 4.862 | 4.862 | 4.575 | 4.678 | 33,121 | +0.07(+1.60%) |
May 07, 2020 | 4.405 | 4.737 | 4.405 | 4.604 | 12,805 | +0.30(+7.02%) |
May 06, 2020 | 4.516 | 4.516 | 4.273 | 4.302 | 3,017 | -0.41(-8.75%) |
May 05, 2020 | 4.680 | 4.715 | 4.680 | 4.715 | 5,011 | -0.01(-0.16%) |
May 04, 2020 | 4.712 | 4.877 | 4.619 | 4.722 | 11,626 | +0.12(+2.56%) |
May 01, 2020 | 4.486 | 4.604 | 4.486 | 4.604 | 1,085 | -0.10(-2.19%) |
Apr 30, 2020 | 4.973 | 4.973 | 4.479 | 4.707 | 3,192 | +0.07(+1.43%) |
Apr 29, 2020 | 4.796 | 4.958 | 4.464 | 4.641 | 4,760 | +0.20(+4.48%) |
Apr 28, 2020 | 4.663 | 4.759 | 4.442 | 4.442 | 10,505 | -0.35(-7.23%) |
Apr 27, 2020 | 4.604 | 4.788 | 4.604 | 4.788 | 2,095 | +0.00(+0.00%) |
Apr 24, 2020 | 4.788 | 4.788 | 4.788 | 80 | +0.00(+0.00%) | |
Apr 23, 2020 | 4.921 | 4.921 | 4.442 | 4.788 | 2,841 | -0.05(-1.07%) |
Apr 22, 2020 | 4.825 | 4.968 | 4.825 | 4.840 | 3,802 | +0.37(+8.24%) |
Apr 21, 2020 | 4.752 | 4.987 | 4.464 | 4.472 | 9,375 | -0.63(-12.28%) |
Apr 20, 2020 | 4.280 | 5.113 | 4.280 | 5.098 | 2,645 | +0.15(+3.13%) |
Apr 17, 2020 | 5.076 | 5.135 | 4.767 | 4.943 | 10,995 | +0.14(+2.91%) |
Apr 16, 2020 | 4.899 | 4.965 | 4.788 | 4.803 | 2,748 | +0.01(+0.15%) |
Apr 15, 2020 | 5.017 | 5.304 | 4.788 | 4.796 | 3,889 | -0.20(-3.98%) |
Apr 14, 2020 | 4.663 | 5.363 | 4.663 | 4.995 | 6,010 | +0.21(+4.31%) |
Apr 13, 2020 | 4.641 | 4.788 | 4.641 | 4.788 | 3,301 | +0.10(+2.17%) |
Apr 09, 2020 | 4.788 | 4.943 | 4.560 | 4.687 | 16,967 | -0.10(-2.12%) |
Apr 08, 2020 | 4.715 | 4.951 | 4.715 | 4.788 | 13,629 | +0.07(+1.56%) |
Apr 07, 2020 | 4.302 | 4.715 | 4.302 | 4.715 | 12,377 | +0.01(+0.16%) |
Apr 06, 2020 | 4.951 | 4.987 | 4.538 | 4.707 | 18,667 | +0.18(+3.90%) |
Apr 03, 2020 | 4.649 | 4.678 | 4.531 | 4.531 | 14,388 | +0.04(+0.82%) |
Apr 02, 2020 | 5.061 | 5.098 | 4.486 | 4.494 | 12,112 | -0.66(-12.86%) |
Apr 01, 2020 | 5.157 | 5.230 | 5.157 | 5.157 | 7,772 | -0.18(-3.45%) |
Mar 31, 2020 | 5.341 | 5.525 | 5.341 | 5.341 | 3,589 | -0.33(-5.84%) |
Mar 30, 2020 | 5.547 | 5.673 | 5.157 | 5.673 | 2,437 | +0.12(+2.10%) |
Mar 27, 2020 | 5.157 | 5.673 | 5.157 | 5.556 | 3,665 | +0.50(+9.94%) |
Mar 26, 2020 | 5.054 | 5.054 | 5.054 | 103 | +0.00(+0.00%) | |
Mar 25, 2020 | 4.840 | 5.422 | 4.840 | 5.054 | 5,726 | +0.20(+4.02%) |
Mar 24, 2020 | 4.796 | 5.135 | 4.796 | 4.858 | 4,772 | -0.28(-5.52%) |
Mar 23, 2020 | 5.142 | 5.142 | 5.142 | 5.142 | 253 | +0.07(+1.31%) |
Mar 20, 2020 | 5.157 | 5.341 | 5.076 | 5.076 | 13,438 | -0.08(-1.54%) |
Mar 19, 2020 | 5.525 | 5.673 | 4.935 | 5.155 | 25,914 | -0.37(-6.69%) |
Mar 18, 2020 | 6.483 | 6.483 | 5.525 | 5.525 | 15,451 | -1.55(-21.87%) |
Mar 17, 2020 | 6.991 | 7.348 | 6.940 | 7.072 | 6,515 | +0.21(+3.00%) |
Mar 16, 2020 | 6.520 | 6.866 | 6.365 | 6.866 | 9,901 | -0.07(-0.96%) |
Mar 13, 2020 | 6.263 | 6.932 | 6.263 | 6.932 | 2,986 | +0.45(+6.93%) |
Mar 12, 2020 | 7.396 | 7.890 | 6.166 | 6.483 | 8,607 | -1.66(-20.43%) |
Mar 11, 2020 | 8.148 | 8.148 | 8.148 | 76 | +0.00(+0.00%) | |
Mar 10, 2020 | 8.221 | 8.229 | 8.131 | 8.148 | 5,125 | -0.03(-0.41%) |
Mar 09, 2020 | 8.104 | 8.181 | 8.104 | 8.181 | 901 | -0.96(-10.51%) |
Mar 06, 2020 | 8.840 | 9.187 | 8.572 | 9.142 | 1,357 | +0.34(+3.85%) |
Mar 05, 2020 | 9.547 | 9.547 | 8.803 | 8.803 | 8,145 | -0.63(-6.64%) |
Mar 04, 2020 | 9.827 | 9.827 | 9.248 | 9.430 | 4,820 | +0.22(+2.40%) |
Mar 03, 2020 | 8.988 | 9.509 | 8.980 | 9.209 | 6,234 | +0.43(+4.88%) |