Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.798 | 4.798 | 4.539 | 4.539 | 1,761 | -0.25(-5.17%) |
May 28, 2020 | 4.990 | 4.990 | 4.776 | 4.787 | 2,984 | -0.24(-4.72%) |
May 27, 2020 | 5.022 | 5.024 | 5.022 | 5.024 | 2,769 | -0.05(-1.01%) |
May 26, 2020 | 5.149 | 5.149 | 5.075 | 5.075 | 2,885 | +0.12(+2.52%) |
May 22, 2020 | 4.803 | 4.950 | 4.745 | 4.950 | 3,534 | +0.31(+6.75%) |
May 21, 2020 | 4.649 | 5.149 | 4.597 | 4.637 | 11,000 | +0.04(+0.87%) |
May 20, 2020 | 4.170 | 4.612 | 4.170 | 4.597 | 14,827 | +0.11(+2.46%) |
May 19, 2020 | 4.266 | 4.487 | 4.141 | 4.487 | 3,248 | +0.45(+11.11%) |
May 18, 2020 | 4.192 | 4.192 | 4.038 | 4.038 | 6,226 | -0.15(-3.62%) |
May 15, 2020 | 3.972 | 4.487 | 3.972 | 4.190 | 5,710 | +0.06(+1.54%) |
May 14, 2020 | 4.240 | 4.240 | 4.082 | 4.126 | 1,311 | -0.12(-2.86%) |
May 13, 2020 | 4.248 | 4.248 | 4.248 | 4.248 | 595 | +0.04(+1.00%) |
May 12, 2020 | 4.259 | 4.290 | 4.196 | 4.206 | 3,649 | -0.10(-2.26%) |
May 11, 2020 | 4.067 | 4.303 | 4.009 | 4.303 | 3,114 | +0.00(+0.00%) |
May 08, 2020 | 3.979 | 4.303 | 3.961 | 4.303 | 10,604 | +0.35(+8.74%) |
May 07, 2020 | 3.957 | 3.957 | 3.931 | 3.957 | 1,787 | +0.26(+7.17%) |
May 06, 2020 | 3.898 | 4.009 | 3.692 | 3.692 | 4,803 | +0.01(+0.20%) |
May 05, 2020 | 4.176 | 4.176 | 3.678 | 3.685 | 11,198 | -0.24(-6.00%) |
May 04, 2020 | 3.692 | 3.920 | 3.692 | 3.920 | 3,298 | -0.15(-3.62%) |
May 01, 2020 | 4.384 | 4.406 | 3.778 | 4.067 | 11,012 | -0.16(-3.70%) |
Apr 30, 2020 | 3.979 | 4.340 | 3.839 | 4.224 | 12,418 | +0.00(+0.04%) |
Apr 29, 2020 | 4.310 | 4.310 | 4.222 | 4.222 | 4,489 | +0.26(+6.65%) |
Apr 28, 2020 | 4.003 | 4.003 | 3.945 | 3.959 | 4,247 | +0.29(+8.00%) |
Apr 27, 2020 | 4.039 | 4.237 | 3.614 | 3.665 | 3,557 | -0.01(-0.20%) |
Apr 24, 2020 | 3.607 | 3.907 | 3.570 | 3.673 | 3,273 | +0.06(+1.71%) |
Apr 23, 2020 | 3.881 | 3.881 | 3.611 | 3.611 | 3,523 | +0.13(+3.70%) |
Apr 22, 2020 | 3.482 | 3.482 | 3.482 | 3.482 | 953 | +0.01(+0.42%) |
Apr 21, 2020 | 3.394 | 3.473 | 3.394 | 3.467 | 4,174 | -0.14(-3.76%) |
Apr 20, 2020 | 3.878 | 4.175 | 3.558 | 3.603 | 15,001 | -0.44(-10.89%) |
Apr 17, 2020 | 4.054 | 4.149 | 3.849 | 4.043 | 4,501 | -0.21(-4.94%) |
Apr 16, 2020 | 4.692 | 4.692 | 4.193 | 4.253 | 13,061 | -0.42(-8.93%) |
Apr 15, 2020 | 3.955 | 5.102 | 3.955 | 4.671 | 18,753 | +0.72(+18.10%) |
Apr 14, 2020 | 3.955 | 3.955 | 3.955 | 3.955 | 3,182 | +0.03(+0.76%) |
Apr 13, 2020 | 4.083 | 4.083 | 3.764 | 3.925 | 7,179 | +0.07(+1.79%) |
Apr 09, 2020 | 4.142 | 4.164 | 3.856 | 3.856 | 4,092 | +0.27(+7.58%) |
Apr 08, 2020 | 3.592 | 3.734 | 3.584 | 3.584 | 3,953 | -0.14(-3.84%) |
Apr 07, 2020 | 3.592 | 3.849 | 3.585 | 3.728 | 3,147 | -0.01(-0.29%) |
Apr 06, 2020 | 3.116 | 3.739 | 3.116 | 3.739 | 13,937 | +0.46(+13.87%) |
Apr 03, 2020 | 3.123 | 3.299 | 3.086 | 3.283 | 3,683 | +0.01(+0.40%) |
Apr 02, 2020 | 3.372 | 3.665 | 3.256 | 3.270 | 11,687 | -0.21(-6.08%) |
Apr 01, 2020 | 3.393 | 3.498 | 3.393 | 3.482 | 4,311 | -0.07(-1.91%) |
Mar 31, 2020 | 3.504 | 3.680 | 3.372 | 3.550 | 4,062 | -0.14(-3.89%) |
Mar 30, 2020 | 4.724 | 5.197 | 3.343 | 3.694 | 29,182 | -1.00(-21.36%) |
Mar 27, 2020 | 4.733 | 4.848 | 4.676 | 4.697 | 4,726 | -0.39(-7.65%) |
Mar 26, 2020 | 4.698 | 5.100 | 4.698 | 5.086 | 13,916 | +0.30(+6.33%) |
Mar 25, 2020 | 3.029 | 4.834 | 3.029 | 4.783 | 26,409 | +1.88(+64.99%) |
Mar 24, 2020 | 2.971 | 3.129 | 2.899 | 2.899 | 6,354 | +0.08(+2.81%) |
Mar 23, 2020 | 2.949 | 3.172 | 2.820 | 2.820 | 8,423 | -0.37(-11.64%) |
Mar 20, 2020 | 3.352 | 3.957 | 2.993 | 3.192 | 10,147 | +0.21(+6.91%) |
Mar 19, 2020 | 2.834 | 3.058 | 2.791 | 2.985 | 2,894 | +0.11(+3.75%) |
Mar 18, 2020 | 3.316 | 3.957 | 2.877 | 2.877 | 26,370 | -0.65(-18.37%) |
Mar 17, 2020 | 3.798 | 3.841 | 3.446 | 3.525 | 8,768 | -0.37(-9.59%) |
Mar 16, 2020 | 4.453 | 4.554 | 3.899 | 3.899 | 6,368 | -0.83(-17.63%) |
Mar 13, 2020 | 4.316 | 5.028 | 4.237 | 4.733 | 15,569 | +0.58(+13.84%) |
Mar 12, 2020 | 3.597 | 4.158 | 2.791 | 4.158 | 42,345 | +0.36(+9.43%) |
Mar 11, 2020 | 4.064 | 4.064 | 3.800 | 3.800 | 4,463 | -0.09(-2.37%) |
Mar 10, 2020 | 4.144 | 4.144 | 3.892 | 3.892 | 13,899 | +0.09(+2.46%) |
Mar 09, 2020 | 3.957 | 4.151 | 3.798 | 3.798 | 15,385 | -0.27(-6.58%) |
Mar 06, 2020 | 4.136 | 4.252 | 3.985 | 4.066 | 10,981 | -0.08(-2.05%) |
Mar 05, 2020 | 4.316 | 4.316 | 4.136 | 4.151 | 17,316 | -0.13(-3.04%) |
Mar 04, 2020 | 4.352 | 4.352 | 4.230 | 4.281 | 7,386 | -0.04(-1.03%) |
Mar 03, 2020 | 4.503 | 4.503 | 4.230 | 4.325 | 8,690 | -0.09(-2.08%) |