Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.584 | 4.748 | 4.519 | 4.728 | 3,384,900 | +0.13(+2.85%) |
May 28, 2020 | 4.774 | 4.866 | 4.571 | 4.597 | 3,416,635 | -0.18(-3.70%) |
May 27, 2020 | 4.853 | 4.938 | 4.492 | 4.774 | 4,427,593 | +0.01(+0.14%) |
May 26, 2020 | 4.578 | 4.912 | 4.571 | 4.768 | 5,001,777 | +0.37(+8.41%) |
May 22, 2020 | 4.512 | 4.545 | 4.388 | 4.398 | 2,966,808 | -0.10(-2.26%) |
May 21, 2020 | 4.643 | 4.761 | 4.466 | 4.499 | 4,690,875 | -0.18(-3.78%) |
May 20, 2020 | 5.036 | 5.141 | 4.558 | 4.676 | 5,961,394 | -0.22(-4.42%) |
May 19, 2020 | 4.676 | 5.049 | 4.656 | 4.892 | 6,014,593 | +0.20(+4.18%) |
May 18, 2020 | 4.355 | 4.715 | 4.303 | 4.695 | 5,450,405 | +0.54(+13.09%) |
May 15, 2020 | 4.139 | 4.211 | 4.034 | 4.152 | 3,433,612 | -0.09(-2.01%) |
May 14, 2020 | 4.329 | 4.381 | 3.995 | 4.237 | 8,255,519 | -0.22(-4.99%) |
May 13, 2020 | 4.695 | 4.787 | 4.342 | 4.460 | 7,273,902 | -0.17(-3.68%) |
May 12, 2020 | 4.879 | 4.984 | 4.630 | 4.630 | 4,309,320 | -0.20(-4.07%) |
May 11, 2020 | 4.951 | 5.121 | 4.813 | 4.826 | 3,993,027 | -0.22(-4.41%) |
May 08, 2020 | 5.246 | 5.468 | 4.980 | 5.049 | 10,324,658 | +0.29(+6.20%) |
May 07, 2020 | 4.944 | 4.997 | 4.702 | 4.754 | 4,791,802 | -0.16(-3.33%) |
May 06, 2020 | 4.774 | 5.016 | 4.728 | 4.918 | 3,977,809 | +0.20(+4.31%) |
May 05, 2020 | 4.846 | 4.977 | 4.715 | 4.715 | 3,678,239 | +0.05(+1.12%) |
May 04, 2020 | 4.401 | 4.669 | 4.375 | 4.663 | 2,380,699 | +0.18(+3.94%) |
May 01, 2020 | 4.617 | 4.669 | 4.413 | 4.486 | 3,580,051 | -0.33(-6.80%) |
Apr 30, 2020 | 4.944 | 4.990 | 4.800 | 4.813 | 3,611,666 | -0.25(-4.92%) |
Apr 29, 2020 | 4.781 | 5.075 | 4.754 | 5.062 | 3,958,920 | +0.41(+8.72%) |
Apr 28, 2020 | 4.584 | 4.722 | 4.486 | 4.656 | 3,458,325 | +0.15(+3.34%) |
Apr 27, 2020 | 4.420 | 4.617 | 4.394 | 4.506 | 3,363,964 | +0.13(+2.99%) |
Apr 24, 2020 | 4.486 | 4.525 | 4.250 | 4.375 | 2,654,384 | -0.10(-2.34%) |
Apr 23, 2020 | 4.244 | 4.571 | 4.224 | 4.479 | 4,443,428 | +0.29(+7.04%) |
Apr 22, 2020 | 4.158 | 4.217 | 4.080 | 4.185 | 2,191,125 | +0.16(+3.90%) |
Apr 21, 2020 | 4.100 | 4.172 | 3.929 | 4.027 | 3,448,926 | -0.16(-3.76%) |
Apr 20, 2020 | 4.231 | 4.316 | 4.093 | 4.185 | 4,621,083 | -0.18(-4.20%) |
Apr 17, 2020 | 4.381 | 4.466 | 4.289 | 4.368 | 4,838,299 | +0.13(+3.09%) |
Apr 16, 2020 | 4.303 | 4.427 | 4.073 | 4.237 | 3,245,522 | -0.01(-0.15%) |
Apr 15, 2020 | 4.158 | 4.283 | 4.060 | 4.244 | 3,020,897 | -0.12(-2.85%) |
Apr 14, 2020 | 4.322 | 4.479 | 4.250 | 4.368 | 4,081,208 | +0.17(+4.06%) |
Apr 13, 2020 | 4.080 | 4.231 | 3.923 | 4.198 | 3,976,457 | +0.08(+1.91%) |
Apr 09, 2020 | 3.962 | 4.165 | 3.955 | 4.119 | 5,442,075 | +0.24(+6.25%) |
Apr 08, 2020 | 3.798 | 3.949 | 3.667 | 3.877 | 4,025,364 | +0.17(+4.59%) |
Apr 07, 2020 | 3.831 | 3.936 | 3.674 | 3.707 | 5,481,931 | +0.07(+1.98%) |
Apr 06, 2020 | 3.274 | 3.667 | 3.274 | 3.635 | 7,018,652 | +0.54(+17.34%) |
Apr 03, 2020 | 3.071 | 3.229 | 3.019 | 3.098 | 7,351,588 | -0.11(-3.47%) |
Apr 02, 2020 | 3.104 | 3.399 | 3.084 | 3.209 | 5,123,182 | +0.10(+3.38%) |
Apr 01, 2020 | 3.235 | 3.242 | 2.954 | 3.104 | 7,347,087 | -0.22(-6.51%) |
Mar 31, 2020 | 3.523 | 3.595 | 3.281 | 3.320 | 6,786,429 | -0.21(-5.94%) |
Mar 30, 2020 | 3.667 | 3.667 | 3.438 | 3.530 | 6,095,877 | -0.05(-1.46%) |
Mar 27, 2020 | 3.995 | 4.001 | 3.563 | 3.582 | 8,003,770 | -0.60(-14.26%) |
Mar 26, 2020 | 4.420 | 4.492 | 4.086 | 4.178 | 8,207,153 | -0.19(-4.35%) |
Mar 25, 2020 | 4.512 | 4.826 | 4.204 | 4.368 | 10,576,845 | -0.07(-1.62%) |
Mar 24, 2020 | 4.316 | 4.525 | 4.185 | 4.440 | 7,823,460 | +0.41(+10.07%) |
Mar 23, 2020 | 3.857 | 4.100 | 3.608 | 4.034 | 8,129,166 | +0.23(+6.02%) |
Mar 20, 2020 | 3.838 | 4.018 | 3.484 | 3.805 | 12,619,281 | +0.16(+4.50%) |
Mar 19, 2020 | 3.215 | 3.923 | 3.124 | 3.641 | 7,179,308 | +0.42(+13.01%) |
Mar 18, 2020 | 3.202 | 3.621 | 3.032 | 3.222 | 8,949,173 | -0.29(-8.21%) |
Mar 17, 2020 | 2.986 | 3.700 | 2.783 | 3.510 | 9,339,912 | +0.57(+19.38%) |
Mar 16, 2020 | 2.940 | 3.137 | 2.639 | 2.940 | 7,333,422 | -0.37(-11.26%) |
Mar 13, 2020 | 3.621 | 3.674 | 3.202 | 3.314 | 8,239,234 | +0.00(+0.00%) |
Mar 12, 2020 | 3.641 | 3.661 | 3.176 | 3.314 | 12,392,055 | -0.76(-18.65%) |
Mar 11, 2020 | 4.335 | 4.466 | 4.027 | 4.073 | 8,463,171 | -0.43(-9.46%) |
Mar 10, 2020 | 4.800 | 4.833 | 4.185 | 4.499 | 7,727,412 | -0.01(-0.15%) |
Mar 09, 2020 | 5.115 | 5.206 | 4.486 | 4.506 | 8,794,987 | -1.09(-19.53%) |
Mar 06, 2020 | 5.914 | 6.064 | 5.508 | 5.599 | 6,828,438 | -0.52(-8.56%) |
Mar 05, 2020 | 5.887 | 6.162 | 5.828 | 6.123 | 6,615,901 | +0.08(+1.30%) |
Mar 04, 2020 | 5.933 | 6.051 | 5.776 | 6.045 | 5,509,729 | +0.21(+3.59%) |
Mar 03, 2020 | 5.835 | 6.045 | 5.704 | 5.835 | 7,801,379 | +0.12(+2.18%) |