Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.076 | 5.076 | 4.992 | 5.076 | 963,172 | +0.01(+0.28%) |
May 28, 2020 | 5.069 | 5.104 | 5.037 | 5.062 | 1,085,174 | +0.01(+0.28%) |
May 27, 2020 | 4.992 | 5.055 | 4.953 | 5.048 | 842,696 | +0.08(+1.56%) |
May 26, 2020 | 4.970 | 4.999 | 4.963 | 4.970 | 802,903 | +0.08(+1.58%) |
May 22, 2020 | 4.844 | 4.900 | 4.837 | 4.893 | 830,507 | +0.02(+0.43%) |
May 21, 2020 | 4.921 | 4.956 | 4.872 | 4.872 | 807,909 | -0.07(-1.40%) |
May 20, 2020 | 4.899 | 4.962 | 4.899 | 4.941 | 965,752 | +0.08(+1.72%) |
May 19, 2020 | 4.850 | 4.899 | 4.816 | 4.857 | 977,022 | +0.00(+0.00%) |
May 18, 2020 | 4.781 | 4.871 | 4.767 | 4.857 | 1,331,646 | +0.18(+3.88%) |
May 15, 2020 | 4.627 | 4.686 | 4.627 | 4.676 | 758,415 | +0.00(+0.00%) |
May 14, 2020 | 4.592 | 4.676 | 4.550 | 4.676 | 1,248,895 | +0.03(+0.60%) |
May 13, 2020 | 4.718 | 4.753 | 4.613 | 4.648 | 1,648,084 | -0.09(-1.91%) |
May 12, 2020 | 4.850 | 4.850 | 4.732 | 4.739 | 1,411,458 | -0.10(-2.02%) |
May 11, 2020 | 4.829 | 4.864 | 4.809 | 4.836 | 1,249,106 | -0.02(-0.43%) |
May 08, 2020 | 4.829 | 4.864 | 4.809 | 4.857 | 894,681 | +0.06(+1.31%) |
May 07, 2020 | 4.725 | 4.795 | 4.711 | 4.795 | 1,896,843 | +0.09(+1.93%) |
May 06, 2020 | 4.739 | 4.746 | 4.690 | 4.704 | 1,067,887 | -0.01(-0.30%) |
May 05, 2020 | 4.697 | 4.781 | 4.697 | 4.718 | 1,453,700 | +0.06(+1.35%) |
May 04, 2020 | 4.634 | 4.655 | 4.571 | 4.655 | 1,032,095 | +0.00(+0.00%) |
May 01, 2020 | 4.669 | 4.697 | 4.620 | 4.655 | 1,313,077 | -0.09(-1.91%) |
Apr 30, 2020 | 4.795 | 4.795 | 4.704 | 4.746 | 1,597,932 | -0.03(-0.73%) |
Apr 29, 2020 | 4.781 | 4.802 | 4.725 | 4.781 | 1,148,669 | +0.10(+2.24%) |
Apr 28, 2020 | 4.704 | 4.718 | 4.648 | 4.676 | 1,073,924 | +0.05(+1.06%) |
Apr 27, 2020 | 4.648 | 4.655 | 4.599 | 4.627 | 1,582,155 | +0.03(+0.61%) |
Apr 24, 2020 | 4.578 | 4.613 | 4.529 | 4.599 | 997,847 | +0.04(+0.92%) |
Apr 23, 2020 | 4.613 | 4.662 | 4.543 | 4.557 | 2,174,473 | -0.06(-1.36%) |
Apr 22, 2020 | 4.648 | 4.648 | 4.564 | 4.620 | 1,628,828 | +0.05(+1.09%) |
Apr 21, 2020 | 4.625 | 4.653 | 4.520 | 4.570 | 1,089,267 | -0.15(-3.08%) |
Apr 20, 2020 | 4.702 | 4.802 | 4.653 | 4.715 | 1,221,424 | -0.08(-1.73%) |
Apr 17, 2020 | 4.757 | 4.798 | 4.695 | 4.798 | 1,083,600 | +0.12(+2.66%) |
Apr 16, 2020 | 4.653 | 4.681 | 4.570 | 4.674 | 1,107,160 | +0.00(+0.00%) |
Apr 15, 2020 | 4.681 | 4.681 | 4.556 | 4.674 | 1,211,243 | -0.10(-2.03%) |
Apr 14, 2020 | 4.708 | 4.784 | 4.680 | 4.771 | 1,841,178 | +0.15(+3.14%) |
Apr 13, 2020 | 4.791 | 4.791 | 4.496 | 4.625 | 1,667,201 | -0.12(-2.48%) |
Apr 09, 2020 | 4.861 | 4.861 | 4.674 | 4.743 | 2,029,943 | +0.12(+2.54%) |
Apr 08, 2020 | 4.439 | 4.625 | 4.411 | 4.625 | 1,449,803 | +0.24(+5.35%) |
Apr 07, 2020 | 4.522 | 4.542 | 4.390 | 4.390 | 1,303,588 | +0.09(+2.09%) |
Apr 06, 2020 | 4.169 | 4.321 | 4.162 | 4.301 | 1,783,986 | +0.28(+7.06%) |
Apr 03, 2020 | 4.093 | 4.129 | 4.003 | 4.017 | 1,486,696 | -0.08(-2.02%) |
Apr 02, 2020 | 4.079 | 4.211 | 4.052 | 4.100 | 2,118,643 | +0.01(+0.34%) |
Apr 01, 2020 | 4.294 | 4.321 | 4.031 | 4.086 | 1,710,687 | -0.32(-7.37%) |
Mar 31, 2020 | 4.529 | 4.591 | 4.411 | 4.411 | 2,126,363 | -0.08(-1.70%) |
Mar 30, 2020 | 4.619 | 4.619 | 4.342 | 4.487 | 1,699,139 | -0.04(-0.92%) |
Mar 27, 2020 | 4.190 | 4.605 | 4.176 | 4.529 | 7,512,453 | +0.21(+4.80%) |
Mar 26, 2020 | 4.086 | 4.418 | 4.086 | 4.321 | 3,434,692 | +0.24(+5.75%) |
Mar 25, 2020 | 3.927 | 4.273 | 3.872 | 4.086 | 2,756,840 | +0.24(+6.10%) |
Mar 24, 2020 | 3.595 | 3.879 | 3.595 | 3.851 | 3,281,924 | +0.45(+13.21%) |
Mar 23, 2020 | 3.561 | 3.590 | 3.367 | 3.402 | 6,592,374 | -0.29(-7.84%) |
Mar 20, 2020 | 3.759 | 3.889 | 3.636 | 3.691 | 2,902,365 | +0.00(+0.00%) |
Mar 19, 2020 | 3.322 | 3.739 | 3.322 | 3.691 | 4,589,116 | +0.16(+4.45%) |
Mar 18, 2020 | 3.623 | 3.766 | 3.445 | 3.534 | 5,505,460 | -0.45(-11.32%) |
Mar 17, 2020 | 3.807 | 4.026 | 3.766 | 3.985 | 3,386,308 | +0.21(+5.62%) |
Mar 16, 2020 | 3.520 | 4.122 | 3.219 | 3.773 | 5,244,313 | -0.53(-12.24%) |
Mar 13, 2020 | 4.286 | 4.374 | 4.081 | 4.299 | 4,655,371 | +0.23(+5.54%) |
Mar 12, 2020 | 4.306 | 4.374 | 3.910 | 4.074 | 5,469,455 | -0.70(-14.74%) |
Mar 11, 2020 | 5.017 | 5.058 | 4.757 | 4.778 | 2,386,531 | -0.32(-6.30%) |
Mar 10, 2020 | 5.208 | 5.250 | 4.894 | 5.099 | 2,474,758 | +0.06(+1.22%) |
Mar 09, 2020 | 4.996 | 5.222 | 4.955 | 5.037 | 2,206,812 | -0.45(-8.22%) |
Mar 06, 2020 | 5.379 | 5.489 | 5.352 | 5.489 | 1,464,496 | -0.05(-0.99%) |
Mar 05, 2020 | 5.577 | 5.605 | 5.502 | 5.543 | 1,210,520 | -0.16(-2.76%) |
Mar 04, 2020 | 5.632 | 5.700 | 5.571 | 5.700 | 1,173,242 | +0.18(+3.35%) |
Mar 03, 2020 | 5.564 | 5.728 | 5.420 | 5.516 | 2,331,482 | +0.03(+0.50%) |