Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.775 | 4.775 | 4.518 | 4.518 | 1,769 | -0.25(-5.17%) |
May 28, 2020 | 4.966 | 4.966 | 4.753 | 4.764 | 2,998 | -0.24(-4.72%) |
May 27, 2020 | 4.999 | 5.000 | 4.999 | 5.000 | 2,782 | -0.05(-1.01%) |
May 26, 2020 | 5.125 | 5.125 | 5.051 | 5.051 | 2,898 | +0.12(+2.52%) |
May 22, 2020 | 4.781 | 4.927 | 4.723 | 4.927 | 3,551 | +0.31(+6.75%) |
May 21, 2020 | 4.627 | 5.125 | 4.576 | 4.615 | 11,051 | +0.04(+0.87%) |
May 20, 2020 | 4.151 | 4.590 | 4.151 | 4.576 | 14,896 | +0.11(+2.46%) |
May 19, 2020 | 4.246 | 4.466 | 4.122 | 4.466 | 3,263 | +0.45(+11.11%) |
May 18, 2020 | 4.173 | 4.173 | 4.019 | 4.019 | 6,256 | -0.15(-3.62%) |
May 15, 2020 | 3.953 | 4.466 | 3.953 | 4.170 | 5,736 | +0.06(+1.54%) |
May 14, 2020 | 4.221 | 4.221 | 4.063 | 4.107 | 1,318 | -0.12(-2.86%) |
May 13, 2020 | 4.228 | 4.228 | 4.228 | 4.228 | 598 | +0.04(+1.00%) |
May 12, 2020 | 4.239 | 4.270 | 4.177 | 4.186 | 3,666 | -0.10(-2.26%) |
May 11, 2020 | 4.048 | 4.283 | 3.990 | 4.283 | 3,129 | +0.00(+0.00%) |
May 08, 2020 | 3.961 | 4.283 | 3.943 | 4.283 | 10,654 | +0.34(+8.74%) |
May 07, 2020 | 3.939 | 3.939 | 3.912 | 3.939 | 1,796 | +0.26(+7.17%) |
May 06, 2020 | 3.880 | 3.990 | 3.675 | 3.675 | 4,825 | +0.01(+0.20%) |
May 05, 2020 | 4.157 | 4.157 | 3.660 | 3.668 | 11,251 | -0.23(-6.00%) |
May 04, 2020 | 3.675 | 3.902 | 3.675 | 3.902 | 3,313 | -0.15(-3.62%) |
May 01, 2020 | 4.363 | 4.385 | 3.761 | 4.048 | 11,064 | -0.16(-3.70%) |
Apr 30, 2020 | 3.961 | 4.319 | 3.822 | 4.204 | 12,476 | +0.00(+0.04%) |
Apr 29, 2020 | 4.290 | 4.290 | 4.202 | 4.202 | 4,510 | +0.26(+6.65%) |
Apr 28, 2020 | 3.984 | 3.984 | 3.926 | 3.940 | 4,267 | +0.29(+8.00%) |
Apr 27, 2020 | 4.020 | 4.217 | 3.597 | 3.648 | 3,574 | -0.01(-0.20%) |
Apr 24, 2020 | 3.590 | 3.889 | 3.553 | 3.656 | 3,289 | +0.06(+1.71%) |
Apr 23, 2020 | 3.862 | 3.862 | 3.594 | 3.594 | 3,540 | +0.13(+3.70%) |
Apr 22, 2020 | 3.466 | 3.466 | 3.466 | 3.466 | 957 | +0.01(+0.42%) |
Apr 21, 2020 | 3.378 | 3.456 | 3.378 | 3.451 | 4,193 | -0.13(-3.76%) |
Apr 20, 2020 | 3.860 | 4.156 | 3.542 | 3.586 | 15,071 | -0.44(-10.89%) |
Apr 17, 2020 | 4.035 | 4.130 | 3.831 | 4.024 | 4,522 | -0.21(-4.94%) |
Apr 16, 2020 | 4.670 | 4.670 | 4.174 | 4.234 | 13,122 | -0.42(-8.93%) |
Apr 15, 2020 | 3.936 | 5.078 | 3.936 | 4.649 | 18,841 | +0.71(+18.10%) |
Apr 14, 2020 | 3.936 | 3.936 | 3.936 | 3.936 | 3,197 | +0.03(+0.76%) |
Apr 13, 2020 | 4.064 | 4.064 | 3.746 | 3.907 | 7,212 | +0.07(+1.79%) |
Apr 09, 2020 | 4.123 | 4.144 | 3.838 | 3.838 | 4,111 | +0.27(+7.58%) |
Apr 08, 2020 | 3.575 | 3.716 | 3.568 | 3.568 | 3,971 | -0.14(-3.84%) |
Apr 07, 2020 | 3.575 | 3.831 | 3.568 | 3.710 | 3,161 | -0.01(-0.29%) |
Apr 06, 2020 | 3.101 | 3.721 | 3.101 | 3.721 | 14,002 | +0.45(+13.87%) |
Apr 03, 2020 | 3.108 | 3.283 | 3.072 | 3.268 | 3,700 | +0.01(+0.40%) |
Apr 02, 2020 | 3.356 | 3.648 | 3.241 | 3.255 | 11,742 | -0.21(-6.08%) |
Apr 01, 2020 | 3.377 | 3.482 | 3.377 | 3.466 | 4,332 | -0.07(-1.91%) |
Mar 31, 2020 | 3.488 | 3.663 | 3.356 | 3.533 | 4,081 | -0.14(-3.89%) |
Mar 30, 2020 | 4.702 | 5.173 | 3.327 | 3.676 | 29,319 | -1.00(-21.36%) |
Mar 27, 2020 | 4.711 | 4.826 | 4.654 | 4.675 | 4,748 | -0.39(-7.65%) |
Mar 26, 2020 | 4.676 | 5.077 | 4.676 | 5.062 | 13,981 | +0.30(+6.33%) |
Mar 25, 2020 | 3.014 | 4.812 | 3.014 | 4.761 | 26,532 | +1.88(+64.99%) |
Mar 24, 2020 | 2.957 | 3.115 | 2.886 | 2.886 | 6,383 | +0.08(+2.81%) |
Mar 23, 2020 | 2.936 | 3.158 | 2.807 | 2.807 | 8,463 | -0.37(-11.64%) |
Mar 20, 2020 | 3.337 | 3.938 | 2.979 | 3.177 | 10,195 | +0.21(+6.91%) |
Mar 19, 2020 | 2.821 | 3.044 | 2.778 | 2.971 | 2,907 | +0.11(+3.75%) |
Mar 18, 2020 | 3.301 | 3.938 | 2.864 | 2.864 | 26,493 | -0.64(-18.37%) |
Mar 17, 2020 | 3.781 | 3.824 | 3.430 | 3.509 | 8,809 | -0.37(-9.59%) |
Mar 16, 2020 | 4.432 | 4.533 | 3.881 | 3.881 | 6,397 | -0.83(-17.63%) |
Mar 13, 2020 | 4.296 | 5.005 | 4.217 | 4.711 | 15,641 | +0.57(+13.84%) |
Mar 12, 2020 | 3.580 | 4.139 | 2.778 | 4.139 | 42,543 | +0.36(+9.43%) |
Mar 11, 2020 | 4.046 | 4.046 | 3.782 | 3.782 | 4,484 | -0.09(-2.37%) |
Mar 10, 2020 | 4.124 | 4.124 | 3.874 | 3.874 | 13,964 | +0.09(+2.46%) |
Mar 09, 2020 | 3.938 | 4.131 | 3.781 | 3.781 | 15,457 | -0.27(-6.58%) |
Mar 06, 2020 | 4.117 | 4.232 | 3.967 | 4.047 | 11,033 | -0.08(-2.05%) |
Mar 05, 2020 | 4.296 | 4.296 | 4.117 | 4.131 | 17,397 | -0.13(-3.04%) |
Mar 04, 2020 | 4.332 | 4.332 | 4.210 | 4.261 | 7,421 | -0.04(-1.03%) |
Mar 03, 2020 | 4.482 | 4.482 | 4.210 | 4.305 | 8,731 | -0.09(-2.08%) |