Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.054 | 5.054 | 4.959 | 5.013 | 1,071,704 | -0.01(-0.14%) |
May 28, 2020 | 5.061 | 5.075 | 5.007 | 5.020 | 1,013,186 | -0.01(-0.14%) |
May 27, 2020 | 5.027 | 5.028 | 4.945 | 5.027 | 983,403 | +0.11(+2.23%) |
May 26, 2020 | 4.904 | 4.969 | 4.904 | 4.918 | 1,117,237 | +0.07(+1.41%) |
May 22, 2020 | 4.856 | 4.863 | 4.822 | 4.849 | 995,968 | -0.01(-0.14%) |
May 21, 2020 | 4.822 | 4.877 | 4.822 | 4.856 | 669,382 | +0.01(+0.14%) |
May 20, 2020 | 4.856 | 4.883 | 4.832 | 4.849 | 725,823 | +0.05(+1.14%) |
May 19, 2020 | 4.767 | 4.842 | 4.747 | 4.795 | 759,525 | +0.01(+0.14%) |
May 18, 2020 | 4.733 | 4.808 | 4.733 | 4.788 | 916,919 | +0.15(+3.24%) |
May 15, 2020 | 4.637 | 4.685 | 4.603 | 4.637 | 537,752 | -0.02(-0.44%) |
May 14, 2020 | 4.555 | 4.665 | 4.482 | 4.658 | 1,026,014 | +0.03(+0.74%) |
May 13, 2020 | 4.759 | 4.767 | 4.590 | 4.624 | 1,476,577 | -0.14(-2.85%) |
May 12, 2020 | 4.854 | 4.875 | 4.753 | 4.759 | 1,536,321 | -0.10(-1.96%) |
May 11, 2020 | 4.834 | 4.861 | 4.803 | 4.854 | 958,880 | +0.00(+0.00%) |
May 08, 2020 | 4.800 | 4.861 | 4.800 | 4.854 | 751,912 | +0.09(+1.85%) |
May 07, 2020 | 4.773 | 4.793 | 4.719 | 4.766 | 833,414 | +0.03(+0.57%) |
May 06, 2020 | 4.834 | 4.841 | 4.719 | 4.739 | 918,171 | -0.07(-1.41%) |
May 05, 2020 | 4.793 | 4.854 | 4.787 | 4.807 | 508,733 | +0.05(+1.00%) |
May 04, 2020 | 4.732 | 4.773 | 4.678 | 4.759 | 777,696 | -0.03(-0.71%) |
May 01, 2020 | 4.834 | 4.854 | 4.763 | 4.793 | 1,000,978 | -0.12(-2.35%) |
Apr 30, 2020 | 4.970 | 4.970 | 4.875 | 4.909 | 1,201,186 | -0.03(-0.69%) |
Apr 29, 2020 | 4.888 | 4.970 | 4.861 | 4.943 | 922,656 | +0.15(+3.12%) |
Apr 28, 2020 | 4.793 | 4.902 | 4.787 | 4.793 | 1,162,328 | +0.03(+0.71%) |
Apr 27, 2020 | 4.739 | 4.834 | 4.725 | 4.759 | 1,623,021 | +0.03(+0.72%) |
Apr 24, 2020 | 4.664 | 4.739 | 4.657 | 4.725 | 1,512,072 | +0.12(+2.50%) |
Apr 23, 2020 | 4.691 | 4.705 | 4.596 | 4.610 | 1,071,022 | -0.03(-0.59%) |
Apr 22, 2020 | 4.637 | 4.691 | 4.610 | 4.637 | 1,120,732 | +0.03(+0.74%) |
Apr 21, 2020 | 4.624 | 4.633 | 4.542 | 4.603 | 719,408 | -0.08(-1.74%) |
Apr 20, 2020 | 4.685 | 4.766 | 4.657 | 4.685 | 895,546 | -0.04(-0.86%) |
Apr 17, 2020 | 4.787 | 4.787 | 4.671 | 4.725 | 997,885 | +0.09(+1.90%) |
Apr 16, 2020 | 4.698 | 4.712 | 4.603 | 4.637 | 895,247 | -0.07(-1.44%) |
Apr 15, 2020 | 4.705 | 4.732 | 4.651 | 4.705 | 832,906 | -0.11(-2.26%) |
Apr 14, 2020 | 4.827 | 4.875 | 4.753 | 4.814 | 1,087,126 | +0.06(+1.29%) |
Apr 13, 2020 | 4.739 | 4.753 | 4.628 | 4.753 | 1,567,328 | -0.03(-0.56%) |
Apr 09, 2020 | 4.854 | 4.988 | 4.726 | 4.780 | 1,369,043 | +0.05(+1.14%) |
Apr 08, 2020 | 4.577 | 4.766 | 4.537 | 4.726 | 1,232,255 | +0.18(+4.01%) |
Apr 07, 2020 | 4.638 | 4.759 | 4.537 | 4.544 | 1,462,091 | +0.14(+3.22%) |
Apr 06, 2020 | 4.207 | 4.415 | 4.196 | 4.402 | 1,899,615 | +0.26(+6.18%) |
Apr 03, 2020 | 4.227 | 4.240 | 4.051 | 4.146 | 1,226,783 | -0.07(-1.60%) |
Apr 02, 2020 | 4.132 | 4.260 | 4.078 | 4.213 | 1,171,616 | +0.07(+1.63%) |
Apr 01, 2020 | 4.193 | 4.298 | 4.119 | 4.146 | 1,885,388 | -0.26(-5.82%) |
Mar 31, 2020 | 4.496 | 4.557 | 4.392 | 4.402 | 1,682,236 | -0.03(-0.61%) |
Mar 30, 2020 | 4.436 | 4.476 | 4.254 | 4.429 | 1,666,743 | +0.03(+0.61%) |
Mar 27, 2020 | 4.233 | 4.449 | 4.200 | 4.402 | 1,870,437 | +0.03(+0.77%) |
Mar 26, 2020 | 4.132 | 4.409 | 4.112 | 4.368 | 2,089,483 | +0.32(+8.00%) |
Mar 25, 2020 | 3.789 | 4.213 | 3.789 | 4.045 | 2,015,517 | +0.28(+7.33%) |
Mar 24, 2020 | 3.640 | 3.869 | 3.627 | 3.768 | 2,509,996 | +0.32(+9.18%) |
Mar 23, 2020 | 3.559 | 3.640 | 3.330 | 3.451 | 2,961,144 | -0.26(-6.91%) |
Mar 20, 2020 | 3.829 | 3.984 | 3.607 | 3.708 | 2,713,906 | -0.07(-1.79%) |
Mar 19, 2020 | 3.323 | 3.816 | 3.135 | 3.775 | 2,961,147 | +0.37(+10.89%) |
Mar 18, 2020 | 3.789 | 3.876 | 3.209 | 3.404 | 2,604,900 | -0.65(-15.97%) |
Mar 17, 2020 | 3.991 | 4.099 | 3.789 | 4.051 | 3,061,520 | +0.03(+0.84%) |
Mar 16, 2020 | 3.849 | 4.099 | 3.789 | 4.018 | 2,464,618 | -0.32(-7.45%) |
Mar 13, 2020 | 4.247 | 4.395 | 4.130 | 4.341 | 3,390,343 | +0.22(+5.40%) |
Mar 12, 2020 | 4.507 | 4.574 | 4.112 | 4.119 | 2,529,584 | -0.72(-14.92%) |
Mar 11, 2020 | 5.129 | 5.175 | 4.788 | 4.841 | 1,786,339 | -0.39(-7.42%) |
Mar 10, 2020 | 5.322 | 5.336 | 5.048 | 5.229 | 1,493,343 | +0.02(+0.39%) |
Mar 09, 2020 | 5.302 | 5.322 | 5.182 | 5.209 | 1,225,744 | -0.37(-6.71%) |
Mar 06, 2020 | 5.550 | 5.597 | 5.499 | 5.583 | 870,113 | -0.11(-2.00%) |
Mar 05, 2020 | 5.750 | 5.790 | 5.653 | 5.697 | 769,338 | -0.17(-2.96%) |
Mar 04, 2020 | 5.750 | 5.891 | 5.704 | 5.871 | 832,637 | +0.20(+3.54%) |
Mar 03, 2020 | 5.764 | 5.857 | 5.617 | 5.670 | 969,958 | -0.09(-1.51%) |