Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.124 | 5.124 | 5.026 | 5.088 | 2,657,953 | -0.10(-1.87%) |
May 28, 2020 | 5.168 | 5.256 | 5.168 | 5.185 | 2,639,887 | +0.07(+1.38%) |
May 27, 2020 | 5.071 | 5.128 | 5.071 | 5.115 | 2,086,969 | +0.19(+3.76%) |
May 26, 2020 | 4.859 | 4.982 | 4.859 | 4.929 | 2,446,627 | +0.27(+5.68%) |
May 22, 2020 | 4.691 | 4.691 | 4.638 | 4.664 | 1,692,916 | -0.07(-1.49%) |
May 21, 2020 | 4.726 | 4.761 | 4.682 | 4.735 | 1,844,034 | -0.04(-0.92%) |
May 20, 2020 | 4.735 | 4.823 | 4.735 | 4.779 | 2,355,758 | +0.05(+1.12%) |
May 19, 2020 | 4.744 | 4.788 | 4.682 | 4.726 | 3,510,946 | -0.02(-0.37%) |
May 18, 2020 | 4.629 | 4.753 | 4.629 | 4.744 | 2,508,482 | +0.25(+5.50%) |
May 15, 2020 | 4.576 | 4.576 | 4.459 | 4.496 | 1,968,221 | +0.02(+0.39%) |
May 14, 2020 | 4.399 | 4.488 | 4.382 | 4.479 | 2,600,514 | -0.04(-0.78%) |
May 13, 2020 | 4.558 | 4.567 | 4.488 | 4.514 | 2,195,270 | +0.04(+0.79%) |
May 12, 2020 | 4.541 | 4.558 | 4.479 | 4.479 | 1,821,080 | -0.11(-2.31%) |
May 11, 2020 | 4.576 | 4.620 | 4.563 | 4.585 | 1,741,955 | +0.01(+0.19%) |
May 08, 2020 | 4.585 | 4.585 | 4.549 | 4.576 | 1,526,398 | +0.06(+1.37%) |
May 07, 2020 | 4.505 | 4.554 | 4.488 | 4.514 | 1,739,144 | +0.06(+1.39%) |
May 06, 2020 | 4.488 | 4.514 | 4.443 | 4.452 | 1,756,403 | -0.01(-0.20%) |
May 05, 2020 | 4.479 | 4.519 | 4.461 | 4.461 | 1,534,234 | +0.03(+0.60%) |
May 04, 2020 | 4.461 | 4.477 | 4.390 | 4.435 | 1,681,800 | -0.04(-0.99%) |
May 01, 2020 | 4.541 | 4.585 | 4.435 | 4.479 | 1,380,596 | -0.17(-3.61%) |
Apr 30, 2020 | 4.673 | 4.691 | 4.611 | 4.647 | 1,836,627 | -0.09(-1.87%) |
Apr 29, 2020 | 4.761 | 4.769 | 4.708 | 4.735 | 2,704,283 | +0.09(+1.90%) |
Apr 28, 2020 | 4.629 | 4.700 | 4.611 | 4.647 | 2,916,175 | +0.06(+1.35%) |
Apr 27, 2020 | 4.514 | 4.585 | 4.488 | 4.585 | 2,079,396 | +0.11(+2.57%) |
Apr 24, 2020 | 4.496 | 4.505 | 4.408 | 4.470 | 1,243,170 | +0.02(+0.40%) |
Apr 23, 2020 | 4.443 | 4.523 | 4.435 | 4.452 | 2,152,227 | +0.10(+2.23%) |
Apr 22, 2020 | 4.373 | 4.408 | 4.329 | 4.355 | 1,964,614 | +0.04(+1.02%) |
Apr 21, 2020 | 4.355 | 4.382 | 4.293 | 4.311 | 2,240,068 | -0.11(-2.40%) |
Apr 20, 2020 | 4.417 | 4.479 | 4.382 | 4.417 | 2,743,561 | -0.02(-0.40%) |
Apr 17, 2020 | 4.408 | 4.448 | 4.355 | 4.435 | 2,305,446 | +0.10(+2.24%) |
Apr 16, 2020 | 4.417 | 4.417 | 4.293 | 4.337 | 3,601,268 | -0.11(-2.58%) |
Apr 15, 2020 | 4.452 | 4.470 | 4.390 | 4.452 | 2,199,975 | -0.16(-3.45%) |
Apr 14, 2020 | 4.664 | 4.664 | 4.532 | 4.611 | 3,948,050 | +0.06(+1.36%) |
Apr 13, 2020 | 4.523 | 4.558 | 4.408 | 4.549 | 3,960,893 | +0.08(+1.78%) |
Apr 09, 2020 | 4.452 | 4.514 | 4.417 | 4.470 | 2,367,366 | +0.08(+1.81%) |
Apr 08, 2020 | 4.329 | 4.417 | 4.302 | 4.390 | 2,816,414 | -0.05(-1.19%) |
Apr 07, 2020 | 4.523 | 4.620 | 4.435 | 4.443 | 4,541,528 | +0.12(+2.86%) |
Apr 06, 2020 | 4.267 | 4.360 | 4.240 | 4.320 | 4,133,333 | +0.23(+5.62%) |
Apr 03, 2020 | 4.170 | 4.174 | 4.028 | 4.090 | 2,588,787 | -0.09(-2.11%) |
Apr 02, 2020 | 4.072 | 4.200 | 4.068 | 4.178 | 2,385,771 | +0.03(+0.64%) |
Apr 01, 2020 | 4.152 | 4.231 | 4.108 | 4.152 | 4,091,738 | -0.08(-1.88%) |
Mar 31, 2020 | 4.240 | 4.311 | 4.143 | 4.231 | 3,009,284 | -0.27(-5.89%) |
Mar 30, 2020 | 4.532 | 4.541 | 4.329 | 4.496 | 3,464,365 | -0.08(-1.74%) |
Mar 27, 2020 | 4.576 | 4.673 | 4.505 | 4.576 | 2,271,033 | -0.04(-0.85%) |
Mar 26, 2020 | 4.419 | 4.624 | 4.419 | 4.615 | 2,759,478 | +0.17(+3.84%) |
Mar 25, 2020 | 4.402 | 4.533 | 4.314 | 4.445 | 2,713,667 | +0.03(+0.58%) |
Mar 24, 2020 | 4.325 | 4.436 | 4.266 | 4.419 | 3,294,448 | +0.49(+12.36%) |
Mar 23, 2020 | 4.044 | 4.095 | 3.890 | 3.933 | 3,272,872 | -0.05(-1.28%) |
Mar 20, 2020 | 4.121 | 4.163 | 3.958 | 3.984 | 3,323,469 | -0.08(-1.89%) |
Mar 19, 2020 | 4.035 | 4.112 | 3.954 | 4.061 | 3,376,577 | +0.06(+1.49%) |
Mar 18, 2020 | 4.095 | 4.103 | 3.830 | 4.001 | 5,271,827 | -0.30(-6.94%) |
Mar 17, 2020 | 4.095 | 4.300 | 4.069 | 4.300 | 16,129,268 | +0.26(+6.55%) |
Mar 16, 2020 | 3.882 | 4.232 | 3.882 | 4.035 | 3,142,727 | -0.32(-7.44%) |
Mar 13, 2020 | 4.342 | 4.419 | 4.086 | 4.359 | 3,934,173 | +0.18(+4.29%) |
Mar 12, 2020 | 4.351 | 4.359 | 4.018 | 4.180 | 4,170,994 | -0.54(-11.39%) |
Mar 11, 2020 | 4.769 | 4.803 | 4.675 | 4.718 | 4,964,482 | -0.04(-0.90%) |
Mar 10, 2020 | 4.760 | 4.780 | 4.641 | 4.760 | 3,573,922 | +0.19(+4.10%) |
Mar 09, 2020 | 4.658 | 4.675 | 4.522 | 4.573 | 3,067,150 | -0.45(-9.00%) |
Mar 06, 2020 | 5.042 | 5.085 | 4.991 | 5.025 | 3,409,741 | -0.14(-2.64%) |
Mar 05, 2020 | 5.170 | 5.187 | 5.119 | 5.161 | 4,544,879 | -0.15(-2.89%) |
Mar 04, 2020 | 5.315 | 5.323 | 5.238 | 5.315 | 3,538,097 | -0.01(-0.16%) |
Mar 03, 2020 | 5.426 | 5.451 | 5.264 | 5.323 | 8,001,436 | -0.11(-2.04%) |