Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.042 | 4.084 | 3.924 | 4.084 | 1,662 | +0.16(+4.08%) |
May 28, 2020 | 4.127 | 4.127 | 3.924 | 3.924 | 7,710 | -0.05(-1.27%) |
May 27, 2020 | 4.236 | 4.236 | 3.891 | 3.975 | 12,645 | -0.09(-2.18%) |
May 26, 2020 | 4.127 | 4.463 | 3.958 | 4.063 | 52,494 | +0.13(+3.32%) |
May 22, 2020 | 3.798 | 3.933 | 3.790 | 3.933 | 831 | +0.10(+2.64%) |
May 21, 2020 | 3.915 | 3.915 | 3.832 | 3.832 | 4,595 | -0.07(-1.71%) |
May 20, 2020 | 3.665 | 3.898 | 3.665 | 3.898 | 4,968 | +0.21(+5.67%) |
May 19, 2020 | 3.811 | 3.811 | 3.623 | 3.689 | 3,672 | -0.21(-5.36%) |
May 18, 2020 | 3.648 | 3.898 | 3.648 | 3.898 | 1,932 | +0.25(+6.85%) |
May 15, 2020 | 3.623 | 3.648 | 3.623 | 3.648 | 4,561 | +0.11(+3.06%) |
May 14, 2020 | 3.440 | 3.639 | 3.440 | 3.540 | 1,268 | -0.36(-9.19%) |
May 13, 2020 | 3.753 | 3.898 | 3.611 | 3.898 | 2,048 | +0.27(+7.59%) |
May 12, 2020 | 3.807 | 3.807 | 3.623 | 3.623 | 597 | -0.12(-3.33%) |
May 11, 2020 | 3.574 | 3.890 | 3.574 | 3.748 | 5,122 | -0.05(-1.29%) |
May 08, 2020 | 3.723 | 3.832 | 3.723 | 3.798 | 3,001 | +0.26(+7.27%) |
May 07, 2020 | 3.540 | 3.607 | 3.207 | 3.540 | 22,081 | -0.05(-1.39%) |
May 06, 2020 | 3.582 | 3.798 | 3.582 | 3.590 | 7,390 | -0.15(-4.01%) |
May 05, 2020 | 3.623 | 3.915 | 3.623 | 3.740 | 17,736 | -0.11(-2.81%) |
May 04, 2020 | 3.915 | 5.040 | 3.340 | 3.848 | 170,812 | -0.05(-1.28%) |
May 01, 2020 | 3.915 | 4.098 | 3.898 | 3.898 | 23,169 | +0.02(+0.43%) |
Apr 30, 2020 | 3.915 | 3.915 | 3.873 | 3.882 | 16,979 | +0.05(+1.30%) |
Apr 29, 2020 | 3.915 | 3.915 | 3.832 | 3.832 | 3,785 | -0.08(-2.13%) |
Apr 28, 2020 | 3.915 | 3.915 | 3.915 | 3.915 | 159 | +0.17(+4.44%) |
Apr 27, 2020 | 3.748 | 3.748 | 3.748 | 49 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.790 | 3.790 | 3.748 | 3.748 | 1,800 | -0.17(-4.26%) |
Apr 23, 2020 | 3.915 | 3.915 | 3.817 | 3.915 | 2,249 | +0.00(+0.00%) |
Apr 22, 2020 | 3.915 | 3.915 | 3.915 | 3.915 | 1,494 | +0.00(+0.00%) |
Apr 21, 2020 | 3.915 | 3.915 | 3.915 | 178 | +0.00(+0.00%) | |
Apr 20, 2020 | 3.915 | 3.915 | 3.915 | 3.915 | 222 | -0.04(-1.05%) |
Apr 17, 2020 | 3.915 | 4.000 | 3.915 | 3.957 | 12,125 | +0.00(+0.00%) |
Apr 16, 2020 | 4.057 | 4.098 | 3.957 | 3.957 | 756 | +0.12(+3.26%) |
Apr 15, 2020 | 3.832 | 3.832 | 3.832 | 8 | +0.00(+0.00%) | |
Apr 14, 2020 | 3.873 | 4.065 | 3.832 | 3.832 | 4,021 | -0.26(-6.31%) |
Apr 13, 2020 | 4.090 | 4.090 | 4.090 | 60 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.090 | 4.090 | 4.090 | 4.090 | 480 | +0.00(+0.00%) |
Apr 08, 2020 | 4.090 | 4.090 | 4.090 | 111 | +0.00(+0.00%) | |
Apr 07, 2020 | 4.057 | 4.123 | 4.057 | 4.090 | 1,593 | +0.09(+2.29%) |
Apr 06, 2020 | 4.123 | 4.123 | 3.998 | 3.998 | 1,175 | +0.17(+4.35%) |
Apr 03, 2020 | 3.832 | 3.832 | 3.832 | 3.832 | 240 | -0.04(-1.08%) |
Apr 02, 2020 | 4.148 | 4.148 | 3.873 | 3.873 | 2,849 | -0.22(-5.30%) |
Apr 01, 2020 | 3.665 | 4.123 | 3.665 | 4.090 | 914 | -0.15(-3.46%) |
Mar 31, 2020 | 3.932 | 4.236 | 3.932 | 4.236 | 743 | +0.57(+15.59%) |
Mar 30, 2020 | 3.748 | 3.748 | 3.382 | 3.665 | 5,009 | -0.24(-6.18%) |
Mar 27, 2020 | 3.957 | 4.223 | 3.582 | 3.907 | 6,482 | -0.38(-8.88%) |
Mar 26, 2020 | 4.340 | 4.365 | 4.288 | 4.288 | 1,989 | +0.58(+15.67%) |
Mar 25, 2020 | 3.748 | 3.832 | 3.707 | 3.707 | 6,597 | -0.09(-2.41%) |
Mar 24, 2020 | 3.798 | 3.798 | 3.798 | 3.798 | 254 | +0.47(+14.00%) |
Mar 23, 2020 | 3.940 | 3.940 | 2.999 | 3.332 | 12,565 | -0.75(-18.46%) |
Mar 20, 2020 | 4.248 | 4.248 | 4.082 | 4.086 | 2,641 | -0.26(-6.08%) |
Mar 19, 2020 | 4.248 | 4.351 | 4.248 | 4.351 | 2,140 | -0.05(-1.22%) |
Mar 18, 2020 | 4.373 | 4.477 | 4.373 | 4.404 | 3,473 | -0.36(-7.63%) |
Mar 17, 2020 | 4.515 | 4.768 | 4.515 | 4.768 | 1,075 | -0.05(-0.95%) |
Mar 16, 2020 | 4.943 | 4.943 | 4.773 | 4.814 | 1,791 | +0.19(+4.13%) |
Mar 13, 2020 | 4.623 | 4.665 | 4.623 | 4.623 | 1,200 | -0.12(-2.63%) |
Mar 12, 2020 | 4.748 | 4.772 | 4.748 | 4.748 | 3,000 | -0.08(-1.56%) |
Mar 11, 2020 | 4.823 | 4.823 | 4.823 | 4.823 | 398 | -0.10(-1.94%) |
Mar 10, 2020 | 4.979 | 4.979 | 4.919 | 4.919 | 716 | -0.07(-1.45%) |
Mar 09, 2020 | 4.748 | 4.991 | 4.748 | 4.991 | 1,331 | -0.05(-0.96%) |
Mar 06, 2020 | 5.040 | 5.040 | 5.040 | 72 | +0.00(+0.00%) | |
Mar 05, 2020 | 5.023 | 5.040 | 5.023 | 5.040 | 1,014 | -0.08(-1.47%) |
Mar 04, 2020 | 5.115 | 5.115 | 5.115 | 5.115 | 882 | +0.16(+3.19%) |
Mar 03, 2020 | 5.031 | 5.031 | 4.956 | 4.956 | 2,709 | -0.03(-0.67%) |