Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.852 | 4.852 | 4.591 | 4.591 | 1,741 | -0.25(-5.17%) |
May 28, 2020 | 5.046 | 5.046 | 4.829 | 4.841 | 2,951 | -0.24(-4.72%) |
May 27, 2020 | 5.079 | 5.080 | 5.079 | 5.080 | 2,738 | -0.05(-1.01%) |
May 26, 2020 | 5.207 | 5.207 | 5.132 | 5.132 | 2,852 | +0.13(+2.52%) |
May 22, 2020 | 4.857 | 5.006 | 4.799 | 5.006 | 3,495 | +0.32(+6.75%) |
May 21, 2020 | 4.701 | 5.207 | 4.649 | 4.689 | 10,877 | +0.04(+0.87%) |
May 20, 2020 | 4.218 | 4.664 | 4.218 | 4.649 | 14,661 | +0.11(+2.46%) |
May 19, 2020 | 4.314 | 4.537 | 4.188 | 4.537 | 3,211 | +0.45(+11.11%) |
May 18, 2020 | 4.240 | 4.240 | 4.084 | 4.084 | 6,157 | -0.15(-3.62%) |
May 15, 2020 | 4.017 | 4.537 | 4.017 | 4.237 | 5,646 | +0.06(+1.54%) |
May 14, 2020 | 4.288 | 4.288 | 4.128 | 4.173 | 1,297 | -0.12(-2.86%) |
May 13, 2020 | 4.296 | 4.296 | 4.296 | 4.296 | 588 | +0.04(+1.00%) |
May 12, 2020 | 4.307 | 4.339 | 4.244 | 4.253 | 3,608 | -0.10(-2.26%) |
May 11, 2020 | 4.113 | 4.351 | 4.054 | 4.351 | 3,079 | +0.00(+0.00%) |
May 08, 2020 | 4.024 | 4.351 | 4.006 | 4.351 | 10,486 | +0.35(+8.74%) |
May 07, 2020 | 4.002 | 4.002 | 3.975 | 4.002 | 1,767 | +0.27(+7.17%) |
May 06, 2020 | 3.942 | 4.054 | 3.734 | 3.734 | 4,749 | +0.01(+0.20%) |
May 05, 2020 | 4.224 | 4.224 | 3.719 | 3.727 | 11,073 | -0.24(-6.00%) |
May 04, 2020 | 3.734 | 3.965 | 3.734 | 3.965 | 3,261 | -0.15(-3.62%) |
May 01, 2020 | 4.433 | 4.456 | 3.821 | 4.113 | 10,889 | -0.16(-3.70%) |
Apr 30, 2020 | 4.024 | 4.389 | 3.883 | 4.271 | 12,279 | +0.00(+0.04%) |
Apr 29, 2020 | 4.359 | 4.359 | 4.270 | 4.270 | 4,439 | +0.27(+6.64%) |
Apr 28, 2020 | 4.048 | 4.048 | 3.990 | 4.004 | 4,200 | +0.30(+8.00%) |
Apr 27, 2020 | 4.085 | 4.285 | 3.655 | 3.707 | 3,517 | -0.01(-0.20%) |
Apr 24, 2020 | 3.648 | 3.952 | 3.610 | 3.715 | 3,237 | +0.06(+1.71%) |
Apr 23, 2020 | 3.925 | 3.925 | 3.652 | 3.652 | 3,483 | +0.13(+3.70%) |
Apr 22, 2020 | 3.522 | 3.522 | 3.522 | 3.522 | 942 | +0.01(+0.42%) |
Apr 21, 2020 | 3.433 | 3.512 | 3.433 | 3.507 | 4,127 | -0.14(-3.76%) |
Apr 20, 2020 | 3.922 | 4.223 | 3.599 | 3.644 | 14,832 | -0.45(-10.89%) |
Apr 17, 2020 | 4.100 | 4.196 | 3.892 | 4.089 | 4,450 | -0.21(-4.94%) |
Apr 16, 2020 | 4.745 | 4.745 | 4.241 | 4.302 | 12,914 | -0.42(-8.93%) |
Apr 15, 2020 | 4.000 | 5.160 | 4.000 | 4.724 | 18,542 | +0.72(+18.10%) |
Apr 14, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 3,146 | +0.03(+0.76%) |
Apr 13, 2020 | 4.130 | 4.130 | 3.807 | 3.970 | 7,098 | +0.07(+1.79%) |
Apr 09, 2020 | 4.189 | 4.211 | 3.900 | 3.900 | 4,046 | +0.27(+7.58%) |
Apr 08, 2020 | 3.633 | 3.776 | 3.625 | 3.625 | 3,908 | -0.14(-3.84%) |
Apr 07, 2020 | 3.633 | 3.892 | 3.626 | 3.770 | 3,111 | -0.01(-0.29%) |
Apr 06, 2020 | 3.151 | 3.781 | 3.151 | 3.781 | 13,780 | +0.46(+13.87%) |
Apr 03, 2020 | 3.158 | 3.336 | 3.121 | 3.321 | 3,641 | +0.01(+0.40%) |
Apr 02, 2020 | 3.411 | 3.707 | 3.293 | 3.307 | 11,556 | -0.21(-6.08%) |
Apr 01, 2020 | 3.432 | 3.538 | 3.432 | 3.522 | 4,263 | -0.07(-1.91%) |
Mar 31, 2020 | 3.544 | 3.722 | 3.411 | 3.590 | 4,016 | -0.15(-3.89%) |
Mar 30, 2020 | 4.778 | 5.257 | 3.381 | 3.736 | 28,854 | -1.01(-21.36%) |
Mar 27, 2020 | 4.787 | 4.904 | 4.729 | 4.750 | 4,673 | -0.39(-7.65%) |
Mar 26, 2020 | 4.751 | 5.158 | 4.751 | 5.144 | 13,759 | +0.31(+6.33%) |
Mar 25, 2020 | 3.063 | 4.889 | 3.063 | 4.837 | 26,112 | +1.91(+64.99%) |
Mar 24, 2020 | 3.005 | 3.165 | 2.932 | 2.932 | 6,282 | +0.08(+2.81%) |
Mar 23, 2020 | 2.983 | 3.208 | 2.852 | 2.852 | 8,329 | -0.38(-11.64%) |
Mar 20, 2020 | 3.390 | 4.002 | 3.027 | 3.228 | 10,033 | +0.21(+6.91%) |
Mar 19, 2020 | 2.867 | 3.093 | 2.823 | 3.019 | 2,861 | +0.11(+3.75%) |
Mar 18, 2020 | 3.354 | 4.002 | 2.910 | 2.910 | 26,073 | -0.65(-18.37%) |
Mar 17, 2020 | 3.841 | 3.885 | 3.485 | 3.565 | 8,670 | -0.38(-9.59%) |
Mar 16, 2020 | 4.504 | 4.606 | 3.943 | 3.943 | 6,296 | -0.84(-17.63%) |
Mar 13, 2020 | 4.365 | 5.086 | 4.285 | 4.787 | 15,394 | +0.58(+13.84%) |
Mar 12, 2020 | 3.638 | 4.205 | 2.823 | 4.205 | 41,869 | +0.36(+9.43%) |
Mar 11, 2020 | 4.111 | 4.111 | 3.843 | 3.843 | 4,413 | -0.09(-2.37%) |
Mar 10, 2020 | 4.191 | 4.191 | 3.936 | 3.936 | 13,743 | +0.09(+2.46%) |
Mar 09, 2020 | 4.002 | 4.198 | 3.841 | 3.841 | 15,212 | -0.27(-6.58%) |
Mar 06, 2020 | 4.183 | 4.300 | 4.031 | 4.112 | 10,858 | -0.09(-2.05%) |
Mar 05, 2020 | 4.365 | 4.365 | 4.183 | 4.198 | 17,121 | -0.13(-3.04%) |
Mar 04, 2020 | 4.402 | 4.402 | 4.278 | 4.329 | 7,303 | -0.04(-1.03%) |
Mar 03, 2020 | 4.554 | 4.554 | 4.278 | 4.374 | 8,593 | -0.09(-2.08%) |