Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.828 | 5.199 | 4.722 | 5.146 | 973,494 | +0.27(+5.53%) |
May 28, 2020 | 4.929 | 5.175 | 4.862 | 4.876 | 773,603 | +0.01(+0.30%) |
May 27, 2020 | 4.573 | 4.924 | 4.486 | 4.862 | 1,125,453 | +0.35(+7.79%) |
May 26, 2020 | 4.525 | 4.592 | 4.461 | 4.510 | 543,976 | +0.06(+1.41%) |
May 22, 2020 | 4.318 | 4.453 | 4.173 | 4.448 | 473,035 | +0.12(+2.78%) |
May 21, 2020 | 4.453 | 4.453 | 4.318 | 4.327 | 331,517 | -0.12(-2.71%) |
May 20, 2020 | 4.371 | 4.472 | 4.320 | 4.448 | 371,392 | +0.16(+3.70%) |
May 19, 2020 | 4.332 | 4.385 | 4.255 | 4.289 | 344,871 | -0.05(-1.11%) |
May 18, 2020 | 4.140 | 4.428 | 4.130 | 4.337 | 625,537 | +0.30(+7.52%) |
May 15, 2020 | 4.034 | 4.101 | 3.986 | 4.034 | 365,631 | -0.01(-0.24%) |
May 14, 2020 | 4.058 | 4.120 | 3.875 | 4.043 | 375,248 | -0.06(-1.41%) |
May 13, 2020 | 4.274 | 4.318 | 4.019 | 4.101 | 504,710 | -0.17(-4.05%) |
May 12, 2020 | 4.428 | 4.438 | 4.260 | 4.274 | 421,899 | -0.10(-2.31%) |
May 11, 2020 | 4.255 | 4.448 | 4.231 | 4.376 | 371,834 | +0.11(+2.48%) |
May 08, 2020 | 4.308 | 4.419 | 4.250 | 4.270 | 367,293 | +0.01(+0.34%) |
May 07, 2020 | 4.361 | 4.419 | 4.217 | 4.255 | 377,342 | -0.07(-1.56%) |
May 06, 2020 | 4.380 | 4.448 | 4.212 | 4.323 | 406,133 | -0.01(-0.22%) |
May 05, 2020 | 4.323 | 4.568 | 4.265 | 4.332 | 504,106 | +0.13(+2.97%) |
May 04, 2020 | 4.207 | 4.289 | 4.120 | 4.207 | 310,061 | -0.05(-1.13%) |
May 01, 2020 | 4.318 | 4.376 | 4.116 | 4.255 | 429,201 | -0.16(-3.70%) |
Apr 30, 2020 | 4.433 | 4.558 | 4.313 | 4.419 | 375,657 | -0.17(-3.67%) |
Apr 29, 2020 | 4.457 | 4.631 | 4.457 | 4.587 | 477,795 | +0.24(+5.54%) |
Apr 28, 2020 | 4.327 | 4.400 | 4.188 | 4.347 | 390,166 | +0.10(+2.26%) |
Apr 27, 2020 | 4.130 | 4.347 | 4.043 | 4.250 | 459,923 | +0.18(+4.37%) |
Apr 24, 2020 | 4.087 | 4.087 | 3.995 | 4.072 | 331,145 | +0.02(+0.59%) |
Apr 23, 2020 | 4.067 | 4.130 | 4.034 | 4.048 | 378,437 | +0.02(+0.48%) |
Apr 22, 2020 | 4.043 | 4.063 | 4.003 | 4.029 | 424,716 | +0.06(+1.45%) |
Apr 21, 2020 | 3.861 | 4.029 | 3.851 | 3.971 | 699,700 | +0.02(+0.61%) |
Apr 20, 2020 | 3.880 | 3.966 | 3.803 | 3.947 | 507,041 | +0.00(+0.12%) |
Apr 17, 2020 | 3.885 | 3.966 | 3.759 | 3.942 | 742,066 | +0.21(+5.54%) |
Apr 16, 2020 | 3.870 | 3.899 | 3.605 | 3.735 | 490,330 | -0.13(-3.48%) |
Apr 15, 2020 | 3.861 | 3.966 | 3.812 | 3.870 | 488,529 | -0.14(-3.48%) |
Apr 14, 2020 | 3.856 | 4.082 | 3.856 | 4.010 | 878,026 | +0.23(+5.98%) |
Apr 13, 2020 | 3.971 | 3.995 | 3.735 | 3.783 | 623,383 | -0.19(-4.73%) |
Apr 09, 2020 | 4.019 | 4.082 | 3.764 | 3.971 | 707,580 | +0.05(+1.35%) |
Apr 08, 2020 | 3.918 | 4.039 | 3.851 | 3.918 | 607,993 | +0.10(+2.52%) |
Apr 07, 2020 | 3.764 | 3.971 | 3.702 | 3.822 | 949,805 | +0.21(+5.73%) |
Apr 06, 2020 | 3.576 | 3.812 | 3.466 | 3.615 | 627,563 | +0.20(+5.92%) |
Apr 03, 2020 | 3.658 | 3.735 | 3.321 | 3.413 | 613,679 | -0.26(-7.20%) |
Apr 02, 2020 | 3.663 | 3.798 | 3.658 | 3.678 | 555,776 | -0.07(-1.80%) |
Apr 01, 2020 | 3.971 | 4.039 | 3.658 | 3.745 | 540,258 | -0.33(-8.04%) |
Mar 31, 2020 | 4.039 | 4.270 | 3.976 | 4.072 | 819,727 | +0.10(+2.55%) |
Mar 30, 2020 | 3.971 | 4.274 | 3.803 | 3.971 | 1,024,902 | +0.05(+1.23%) |
Mar 27, 2020 | 4.015 | 4.173 | 3.885 | 3.923 | 343,610 | -0.24(-5.67%) |
Mar 26, 2020 | 3.851 | 4.202 | 3.716 | 4.159 | 573,029 | +0.19(+4.73%) |
Mar 25, 2020 | 3.947 | 4.284 | 3.851 | 3.971 | 644,745 | +0.00(+0.12%) |
Mar 24, 2020 | 3.634 | 3.971 | 3.610 | 3.966 | 756,469 | +0.48(+13.66%) |
Mar 23, 2020 | 3.480 | 3.538 | 3.273 | 3.490 | 495,732 | -0.04(-1.09%) |
Mar 20, 2020 | 3.673 | 3.832 | 3.466 | 3.528 | 524,349 | -0.03(-0.95%) |
Mar 19, 2020 | 3.374 | 3.581 | 3.134 | 3.562 | 1,001,147 | +0.19(+5.56%) |
Mar 18, 2020 | 4.385 | 4.426 | 3.370 | 3.374 | 878,037 | -1.20(-26.21%) |
Mar 17, 2020 | 4.274 | 4.635 | 4.125 | 4.573 | 683,166 | +0.22(+5.09%) |
Mar 16, 2020 | 4.443 | 4.717 | 4.092 | 4.351 | 880,920 | -0.57(-11.55%) |
Mar 13, 2020 | 4.563 | 4.924 | 4.404 | 4.919 | 764,087 | +0.56(+12.93%) |
Mar 12, 2020 | 3.923 | 4.414 | 3.875 | 4.356 | 775,974 | +0.22(+5.36%) |
Mar 11, 2020 | 4.120 | 4.250 | 4.082 | 4.135 | 482,853 | -0.11(-2.50%) |
Mar 10, 2020 | 4.197 | 4.255 | 3.947 | 4.241 | 660,889 | +0.17(+4.14%) |
Mar 09, 2020 | 4.173 | 4.197 | 3.995 | 4.072 | 539,504 | -0.34(-7.64%) |
Mar 06, 2020 | 4.520 | 4.520 | 4.236 | 4.409 | 475,944 | -0.16(-3.48%) |
Mar 05, 2020 | 4.708 | 4.785 | 4.477 | 4.568 | 378,299 | -0.24(-4.91%) |
Mar 04, 2020 | 4.775 | 4.828 | 4.684 | 4.804 | 412,141 | +0.09(+1.94%) |
Mar 03, 2020 | 4.809 | 4.900 | 4.626 | 4.713 | 556,183 | -0.06(-1.31%) |