Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.572 | 4.678 | 4.531 | 4.603 | 11,320,680 | -0.04(-0.83%) |
May 28, 2020 | 4.729 | 4.729 | 4.572 | 4.642 | 8,291,481 | -0.02(-0.40%) |
May 27, 2020 | 4.852 | 4.858 | 4.588 | 4.661 | 11,753,083 | -0.03(-0.64%) |
May 26, 2020 | 4.669 | 4.734 | 4.609 | 4.691 | 9,175,606 | +0.21(+4.65%) |
May 22, 2020 | 4.468 | 4.486 | 4.418 | 4.482 | 5,584,249 | +0.01(+0.34%) |
May 21, 2020 | 4.451 | 4.582 | 4.432 | 4.467 | 5,306,439 | -0.01(-0.25%) |
May 20, 2020 | 4.468 | 4.507 | 4.409 | 4.478 | 10,048,806 | +0.08(+1.85%) |
May 19, 2020 | 4.511 | 4.521 | 4.394 | 4.397 | 11,633,789 | -0.16(-3.48%) |
May 18, 2020 | 4.387 | 4.618 | 4.359 | 4.556 | 12,179,543 | +0.36(+8.57%) |
May 15, 2020 | 4.146 | 4.215 | 4.001 | 4.196 | 34,303,248 | +0.01(+0.18%) |
May 14, 2020 | 4.145 | 4.195 | 3.953 | 4.189 | 13,127,368 | -0.04(-0.94%) |
May 13, 2020 | 4.319 | 4.332 | 4.187 | 4.229 | 13,125,428 | -0.14(-3.16%) |
May 12, 2020 | 4.575 | 4.575 | 4.331 | 4.367 | 10,322,380 | -0.19(-4.14%) |
May 11, 2020 | 4.593 | 4.672 | 4.521 | 4.556 | 8,129,646 | -0.11(-2.40%) |
May 08, 2020 | 4.646 | 4.730 | 4.586 | 4.668 | 9,200,060 | +0.09(+1.88%) |
May 07, 2020 | 4.504 | 4.667 | 4.495 | 4.582 | 18,677,614 | +0.14(+3.08%) |
May 06, 2020 | 4.546 | 4.585 | 4.442 | 4.445 | 6,271,159 | -0.07(-1.53%) |
May 05, 2020 | 4.528 | 4.582 | 4.498 | 4.514 | 7,084,914 | +0.02(+0.49%) |
May 04, 2020 | 4.445 | 4.506 | 4.355 | 4.491 | 13,392,910 | -0.01(-0.16%) |
May 01, 2020 | 4.491 | 4.521 | 4.422 | 4.499 | 8,397,518 | -0.15(-3.19%) |
Apr 30, 2020 | 4.606 | 4.668 | 4.506 | 4.647 | 7,620,461 | -0.04(-0.89%) |
Apr 29, 2020 | 4.721 | 4.785 | 4.588 | 4.689 | 13,925,101 | +0.10(+2.15%) |
Apr 28, 2020 | 4.647 | 4.727 | 4.491 | 4.590 | 14,929,990 | +0.08(+1.75%) |
Apr 27, 2020 | 4.393 | 4.522 | 4.366 | 4.511 | 10,239,240 | +0.18(+4.22%) |
Apr 24, 2020 | 4.374 | 4.408 | 4.245 | 4.329 | 11,012,673 | -0.01(-0.14%) |
Apr 23, 2020 | 4.564 | 4.565 | 4.281 | 4.335 | 21,468,316 | -0.22(-4.87%) |
Apr 22, 2020 | 4.500 | 4.605 | 4.441 | 4.557 | 10,198,140 | +0.15(+3.33%) |
Apr 21, 2020 | 4.359 | 4.510 | 4.358 | 4.410 | 9,602,102 | -0.12(-2.64%) |
Apr 20, 2020 | 4.718 | 4.755 | 4.530 | 4.530 | 14,687,047 | -0.30(-6.21%) |
Apr 17, 2020 | 4.609 | 4.868 | 4.594 | 4.829 | 14,020,993 | +0.37(+8.30%) |
Apr 16, 2020 | 4.623 | 4.675 | 4.438 | 4.459 | 14,415,284 | -0.16(-3.55%) |
Apr 15, 2020 | 4.690 | 4.775 | 4.498 | 4.623 | 10,366,163 | -0.25(-5.09%) |
Apr 14, 2020 | 4.858 | 4.923 | 4.715 | 4.871 | 11,183,185 | +0.14(+2.97%) |
Apr 13, 2020 | 4.929 | 4.969 | 4.718 | 4.731 | 10,253,232 | -0.20(-4.05%) |
Apr 09, 2020 | 4.615 | 5.077 | 4.579 | 4.931 | 15,546,635 | +0.42(+9.39%) |
Apr 08, 2020 | 4.299 | 4.548 | 4.193 | 4.508 | 17,884,962 | +0.26(+6.04%) |
Apr 07, 2020 | 4.589 | 4.628 | 4.234 | 4.251 | 23,342,002 | -0.13(-2.98%) |
Apr 06, 2020 | 3.977 | 4.432 | 3.944 | 4.382 | 29,177,762 | +0.60(+15.93%) |
Apr 03, 2020 | 3.844 | 3.930 | 3.695 | 3.780 | 13,608,372 | -0.07(-1.86%) |
Apr 02, 2020 | 3.993 | 4.152 | 3.750 | 3.851 | 17,309,620 | -0.14(-3.40%) |
Apr 01, 2020 | 4.107 | 4.110 | 3.754 | 3.987 | 18,014,552 | -0.35(-8.05%) |
Mar 31, 2020 | 4.250 | 4.358 | 4.153 | 4.336 | 25,021,416 | +0.05(+1.06%) |
Mar 30, 2020 | 4.318 | 4.358 | 4.049 | 4.290 | 13,443,656 | -0.02(-0.57%) |
Mar 27, 2020 | 3.935 | 4.396 | 3.893 | 4.315 | 15,910,617 | +0.24(+5.97%) |
Mar 26, 2020 | 3.781 | 4.116 | 3.753 | 4.072 | 15,522,778 | +0.31(+8.19%) |
Mar 25, 2020 | 3.247 | 3.898 | 3.225 | 3.764 | 14,758,676 | +0.52(+15.88%) |
Mar 24, 2020 | 3.278 | 3.339 | 3.026 | 3.248 | 17,941,528 | +0.13(+4.11%) |
Mar 23, 2020 | 3.484 | 3.484 | 3.057 | 3.120 | 14,851,098 | -0.37(-10.67%) |
Mar 20, 2020 | 3.894 | 3.928 | 3.433 | 3.492 | 15,472,866 | -0.36(-9.23%) |
Mar 19, 2020 | 3.801 | 4.229 | 3.584 | 3.848 | 12,596,471 | -0.00(-0.03%) |
Mar 18, 2020 | 3.871 | 4.593 | 3.701 | 3.849 | 18,639,838 | -0.76(-16.47%) |
Mar 17, 2020 | 4.506 | 4.684 | 4.287 | 4.607 | 16,419,331 | +0.23(+5.18%) |
Mar 16, 2020 | 5.135 | 5.164 | 4.372 | 4.380 | 19,326,710 | -1.30(-22.89%) |
Mar 13, 2020 | 5.609 | 5.694 | 5.171 | 5.681 | 16,786,118 | +0.35(+6.47%) |
Mar 12, 2020 | 5.301 | 5.588 | 5.045 | 5.335 | 23,616,942 | -0.34(-6.00%) |
Mar 11, 2020 | 5.893 | 5.900 | 5.637 | 5.676 | 16,257,477 | -0.39(-6.41%) |
Mar 10, 2020 | 5.947 | 6.070 | 5.748 | 6.064 | 18,721,032 | +0.24(+4.17%) |
Mar 09, 2020 | 5.834 | 5.940 | 5.718 | 5.821 | 15,381,627 | -0.32(-5.26%) |
Mar 06, 2020 | 6.057 | 6.180 | 5.945 | 6.144 | 21,376,826 | -0.07(-1.19%) |
Mar 05, 2020 | 6.216 | 6.262 | 6.128 | 6.218 | 8,449,010 | -0.11(-1.72%) |
Mar 04, 2020 | 6.201 | 6.339 | 6.169 | 6.327 | 8,683,734 | +0.22(+3.55%) |
Mar 03, 2020 | 6.104 | 6.292 | 6.059 | 6.110 | 20,140,002 | +0.00(+0.08%) |