Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.621 | 4.805 | 4.620 | 4.620 | 642 | -0.00(-0.02%) |
May 28, 2020 | 4.759 | 4.829 | 4.621 | 4.621 | 2,003 | +0.13(+2.92%) |
May 27, 2020 | 4.812 | 4.829 | 4.410 | 4.490 | 3,354 | -0.13(-2.83%) |
May 26, 2020 | 4.690 | 4.829 | 4.550 | 4.621 | 3,878 | -0.07(-1.48%) |
May 22, 2020 | 4.480 | 4.690 | 4.411 | 4.690 | 2,485 | +0.14(+3.08%) |
May 21, 2020 | 4.620 | 4.620 | 4.481 | 4.550 | 2,224 | +0.00(+0.00%) |
May 20, 2020 | 4.410 | 4.550 | 4.410 | 4.550 | 1,845 | +0.00(+0.00%) |
May 19, 2020 | 4.480 | 4.620 | 4.480 | 4.550 | 2,640 | +0.00(+0.00%) |
May 18, 2020 | 4.810 | 4.811 | 4.200 | 4.550 | 14,949 | -0.26(-5.43%) |
May 15, 2020 | 4.621 | 4.815 | 4.621 | 4.811 | 500 | +0.05(+1.10%) |
May 14, 2020 | 4.621 | 4.829 | 4.620 | 4.759 | 2,018 | +0.12(+2.49%) |
May 13, 2020 | 4.854 | 4.854 | 4.620 | 4.643 | 1,262 | +0.02(+0.50%) |
May 12, 2020 | 4.760 | 4.855 | 4.620 | 4.620 | 3,740 | -0.14(-2.94%) |
May 11, 2020 | 4.760 | 5.039 | 4.620 | 4.760 | 5,664 | -0.03(-0.66%) |
May 08, 2020 | 4.785 | 5.038 | 4.550 | 4.792 | 6,642 | -0.07(-1.51%) |
May 07, 2020 | 4.691 | 5.040 | 4.480 | 4.865 | 12,013 | -0.25(-4.92%) |
May 06, 2020 | 4.620 | 6.901 | 4.620 | 5.117 | 172,784 | +0.43(+9.10%) |
May 05, 2020 | 4.977 | 4.977 | 4.690 | 4.690 | 398 | -0.28(-5.63%) |
May 04, 2020 | 5.041 | 5.180 | 4.761 | 4.970 | 348 | -0.07(-1.42%) |
May 01, 2020 | 5.040 | 5.180 | 5.040 | 5.041 | 857 | +0.00(+0.06%) |
Apr 30, 2020 | 4.690 | 5.039 | 4.690 | 5.039 | 1,573 | +0.03(+0.56%) |
Apr 29, 2020 | 5.013 | 5.013 | 5.011 | 5.011 | 299 | +0.42(+9.18%) |
Apr 28, 2020 | 4.692 | 4.694 | 4.589 | 4.589 | 1,634 | -0.10(-2.18%) |
Apr 27, 2020 | 4.761 | 4.761 | 4.691 | 4.691 | 146 | -0.07(-1.47%) |
Apr 24, 2020 | 4.691 | 4.761 | 4.691 | 4.761 | 71 | -0.21(-4.20%) |
Apr 23, 2020 | 4.969 | 4.970 | 4.691 | 4.970 | 181 | +0.00(+0.00%) |
Apr 22, 2020 | 4.970 | 4.970 | 4.970 | 4.970 | 78 | -0.13(-2.61%) |
Apr 21, 2020 | 4.550 | 5.110 | 4.550 | 5.103 | 113 | -0.08(-1.49%) |
Apr 20, 2020 | 5.180 | 5.180 | 4.846 | 5.180 | 773 | +0.01(+0.14%) |
Apr 17, 2020 | 4.830 | 5.173 | 4.830 | 5.173 | 300 | +0.31(+6.33%) |
Apr 16, 2020 | 4.585 | 4.900 | 4.585 | 4.865 | 263 | -0.03(-0.69%) |
Apr 15, 2020 | 4.658 | 4.899 | 4.416 | 4.899 | 1,169 | +0.07(+1.42%) |
Apr 14, 2020 | 4.420 | 4.865 | 4.420 | 4.830 | 387 | +0.28(+6.15%) |
Apr 13, 2020 | 4.690 | 4.690 | 4.480 | 4.550 | 3,302 | -0.10(-2.12%) |
Apr 09, 2020 | 5.179 | 5.179 | 4.649 | 4.649 | 228 | +0.00(+0.00%) |
Apr 08, 2020 | 4.649 | 4.649 | 4.649 | 4.649 | 67 | +0.01(+0.14%) |
Apr 07, 2020 | 4.998 | 5.250 | 4.642 | 4.642 | 291 | -0.61(-11.57%) |
Apr 06, 2020 | 4.640 | 5.319 | 4.640 | 5.250 | 336 | +0.14(+2.81%) |
Apr 03, 2020 | 4.637 | 5.365 | 4.637 | 5.106 | 571 | -0.14(-2.72%) |
Apr 02, 2020 | 5.388 | 5.389 | 4.550 | 5.249 | 195 | +0.32(+6.47%) |
Apr 01, 2020 | 5.180 | 5.390 | 4.900 | 4.930 | 623 | -0.25(-4.81%) |
Mar 31, 2020 | 5.184 | 5.390 | 5.176 | 5.179 | 593 | +0.01(+0.23%) |
Mar 30, 2020 | 4.831 | 5.167 | 4.621 | 5.167 | 1,026 | +0.09(+1.68%) |
Mar 27, 2020 | 4.643 | 5.096 | 4.620 | 5.082 | 100 | +0.50(+11.01%) |
Mar 26, 2020 | 4.970 | 5.390 | 4.550 | 4.578 | 1,570 | -0.11(-2.39%) |
Mar 25, 2020 | 4.410 | 4.970 | 4.410 | 4.690 | 2,356 | +0.21(+4.69%) |
Mar 24, 2020 | 4.620 | 4.620 | 4.410 | 4.480 | 695 | -0.07(-1.54%) |
Mar 23, 2020 | 4.550 | 4.620 | 4.410 | 4.550 | 263 | -0.03(-0.64%) |
Mar 20, 2020 | 5.180 | 5.320 | 4.564 | 4.579 | 471 | +0.03(+0.63%) |
Mar 19, 2020 | 4.270 | 5.389 | 4.165 | 4.551 | 1,201 | +0.18(+4.02%) |
Mar 18, 2020 | 4.411 | 4.500 | 4.340 | 4.375 | 12,429 | +0.04(+0.81%) |
Mar 17, 2020 | 4.550 | 4.620 | 4.340 | 4.340 | 6,845 | -0.07(-1.59%) |
Mar 16, 2020 | 4.725 | 4.725 | 4.410 | 4.410 | 2,093 | -0.35(-7.35%) |
Mar 13, 2020 | 4.760 | 4.970 | 4.760 | 4.760 | 3,085 | +0.00(+0.00%) |
Mar 12, 2020 | 5.110 | 5.459 | 4.760 | 4.760 | 4,084 | -0.28(-5.57%) |
Mar 11, 2020 | 5.041 | 5.530 | 5.040 | 5.041 | 1,985 | -0.42(-7.67%) |
Mar 10, 2020 | 5.180 | 5.459 | 5.180 | 5.459 | 298 | +0.42(+8.30%) |
Mar 09, 2020 | 4.900 | 5.530 | 4.900 | 5.041 | 1,536 | -0.32(-6.03%) |
Mar 06, 2020 | 5.527 | 5.530 | 5.215 | 5.364 | 257 | +0.11(+2.17%) |
Mar 05, 2020 | 5.530 | 5.530 | 5.215 | 5.250 | 2,007 | -0.19(-3.54%) |
Mar 04, 2020 | 5.529 | 5.529 | 5.257 | 5.442 | 217 | +0.19(+3.64%) |
Mar 03, 2020 | 5.250 | 5.530 | 5.250 | 5.251 | 983 | +0.00(+0.03%) |