Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.161 | 5.183 | 4.886 | 4.942 | 316,586 | -0.21(-4.10%) |
May 28, 2020 | 5.471 | 5.471 | 5.083 | 5.154 | 371,856 | -0.21(-3.94%) |
May 27, 2020 | 4.935 | 5.400 | 4.921 | 5.365 | 380,748 | +0.57(+11.91%) |
May 26, 2020 | 4.738 | 4.935 | 4.738 | 4.794 | 293,398 | +0.10(+2.10%) |
May 22, 2020 | 4.688 | 4.724 | 4.611 | 4.695 | 166,803 | +0.01(+0.15%) |
May 21, 2020 | 4.660 | 4.724 | 4.653 | 4.688 | 137,404 | +0.04(+0.76%) |
May 20, 2020 | 4.554 | 4.681 | 4.554 | 4.653 | 184,274 | +0.15(+3.29%) |
May 19, 2020 | 4.526 | 4.625 | 4.470 | 4.505 | 160,998 | +0.00(+0.00%) |
May 18, 2020 | 4.463 | 4.547 | 4.413 | 4.505 | 179,302 | +0.15(+3.48%) |
May 15, 2020 | 4.263 | 4.444 | 4.242 | 4.354 | 201,382 | +0.07(+1.63%) |
May 14, 2020 | 4.179 | 4.312 | 4.040 | 4.284 | 411,881 | +0.04(+0.99%) |
May 13, 2020 | 4.451 | 4.451 | 4.186 | 4.242 | 304,222 | -0.21(-4.70%) |
May 12, 2020 | 4.500 | 4.563 | 4.430 | 4.451 | 262,855 | +0.00(+0.00%) |
May 11, 2020 | 4.444 | 4.598 | 4.352 | 4.451 | 281,487 | +0.03(+0.79%) |
May 08, 2020 | 4.388 | 4.479 | 4.340 | 4.416 | 227,326 | +0.15(+3.43%) |
May 07, 2020 | 4.340 | 4.479 | 4.228 | 4.270 | 373,792 | +0.00(+0.00%) |
May 06, 2020 | 4.095 | 4.416 | 4.095 | 4.270 | 380,036 | +0.26(+6.53%) |
May 05, 2020 | 4.388 | 4.610 | 3.907 | 4.008 | 706,402 | -0.42(-9.53%) |
May 04, 2020 | 4.507 | 4.563 | 4.312 | 4.430 | 435,240 | -0.14(-3.05%) |
May 01, 2020 | 4.605 | 4.647 | 4.500 | 4.570 | 326,512 | -0.15(-3.11%) |
Apr 30, 2020 | 4.695 | 4.835 | 4.542 | 4.716 | 398,784 | +0.00(+0.00%) |
Apr 29, 2020 | 4.535 | 4.807 | 4.490 | 4.716 | 506,821 | +0.34(+7.81%) |
Apr 28, 2020 | 4.479 | 4.570 | 4.367 | 4.374 | 374,183 | +0.03(+0.64%) |
Apr 27, 2020 | 4.326 | 4.465 | 4.319 | 4.347 | 471,056 | +0.03(+0.81%) |
Apr 24, 2020 | 4.151 | 4.312 | 4.145 | 4.312 | 383,559 | +0.17(+4.04%) |
Apr 23, 2020 | 4.242 | 4.273 | 4.081 | 4.144 | 368,451 | -0.04(-0.92%) |
Apr 22, 2020 | 4.258 | 4.314 | 4.114 | 4.183 | 341,764 | +0.03(+0.83%) |
Apr 21, 2020 | 4.196 | 4.224 | 4.079 | 4.148 | 334,299 | -0.10(-2.44%) |
Apr 20, 2020 | 4.148 | 4.334 | 4.114 | 4.252 | 348,662 | +0.10(+2.50%) |
Apr 17, 2020 | 4.300 | 4.376 | 4.066 | 4.148 | 548,107 | +0.04(+1.01%) |
Apr 16, 2020 | 4.286 | 4.355 | 4.086 | 4.107 | 375,183 | -0.16(-3.72%) |
Apr 15, 2020 | 4.217 | 4.403 | 4.024 | 4.265 | 407,310 | -0.15(-3.44%) |
Apr 14, 2020 | 4.355 | 4.493 | 4.203 | 4.417 | 426,424 | +0.14(+3.23%) |
Apr 13, 2020 | 4.459 | 4.535 | 3.982 | 4.279 | 507,185 | -0.14(-3.13%) |
Apr 09, 2020 | 4.535 | 4.824 | 4.272 | 4.417 | 727,767 | +0.08(+1.75%) |
Apr 08, 2020 | 4.107 | 4.493 | 4.010 | 4.341 | 482,526 | +0.34(+8.45%) |
Apr 07, 2020 | 3.706 | 4.058 | 3.679 | 4.003 | 594,987 | +0.50(+14.40%) |
Apr 06, 2020 | 3.403 | 3.734 | 3.403 | 3.499 | 441,983 | +0.23(+6.96%) |
Apr 03, 2020 | 3.451 | 3.451 | 3.106 | 3.272 | 529,562 | -0.14(-4.24%) |
Apr 02, 2020 | 3.479 | 3.575 | 3.389 | 3.416 | 352,897 | -0.07(-1.98%) |
Apr 01, 2020 | 3.672 | 3.796 | 3.448 | 3.485 | 451,140 | -0.39(-10.14%) |
Mar 31, 2020 | 3.872 | 4.252 | 3.748 | 3.879 | 333,322 | +0.07(+1.81%) |
Mar 30, 2020 | 4.238 | 4.279 | 3.796 | 3.810 | 503,505 | -0.47(-10.97%) |
Mar 27, 2020 | 4.224 | 4.735 | 4.148 | 4.279 | 598,963 | -0.01(-0.16%) |
Mar 26, 2020 | 3.920 | 4.983 | 3.920 | 4.286 | 1,218,743 | +0.48(+12.50%) |
Mar 25, 2020 | 3.603 | 4.728 | 3.603 | 3.810 | 808,567 | +0.32(+9.31%) |
Mar 24, 2020 | 3.140 | 3.727 | 3.140 | 3.485 | 543,894 | +0.52(+17.72%) |
Mar 23, 2020 | 3.824 | 3.824 | 2.947 | 2.961 | 941,185 | -0.92(-23.80%) |
Mar 20, 2020 | 4.100 | 4.314 | 3.824 | 3.886 | 675,753 | -0.12(-2.93%) |
Mar 19, 2020 | 3.237 | 4.169 | 2.788 | 4.003 | 963,293 | +0.77(+23.93%) |
Mar 18, 2020 | 4.148 | 4.175 | 3.230 | 3.230 | 1,116,981 | -1.01(-23.76%) |
Mar 17, 2020 | 4.420 | 4.468 | 3.951 | 4.237 | 627,256 | -0.15(-3.41%) |
Mar 16, 2020 | 4.583 | 4.760 | 4.121 | 4.386 | 679,350 | -0.53(-10.79%) |
Mar 13, 2020 | 4.706 | 4.937 | 4.434 | 4.917 | 610,863 | +0.44(+9.88%) |
Mar 12, 2020 | 5.059 | 5.059 | 4.427 | 4.475 | 844,791 | -0.86(-16.07%) |
Mar 11, 2020 | 5.549 | 5.576 | 5.270 | 5.331 | 511,310 | -0.29(-5.20%) |
Mar 10, 2020 | 5.583 | 5.665 | 5.399 | 5.624 | 379,827 | +0.25(+4.68%) |
Mar 09, 2020 | 5.705 | 5.712 | 5.277 | 5.372 | 464,733 | -0.66(-10.94%) |
Mar 06, 2020 | 6.066 | 6.086 | 5.916 | 6.032 | 314,107 | -0.11(-1.77%) |
Mar 05, 2020 | 6.188 | 6.243 | 6.093 | 6.141 | 289,855 | -0.09(-1.42%) |
Mar 04, 2020 | 6.256 | 6.331 | 6.161 | 6.229 | 358,618 | +0.05(+0.77%) |
Mar 03, 2020 | 6.324 | 6.508 | 6.134 | 6.181 | 587,616 | -0.11(-1.73%) |