Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.824 | 4.832 | 4.754 | 4.832 | 77,378 | -0.04(-0.81%) |
May 28, 2020 | 4.801 | 4.930 | 4.793 | 4.871 | 229,717 | +0.07(+1.47%) |
May 27, 2020 | 4.730 | 4.824 | 4.636 | 4.801 | 132,565 | +0.13(+2.86%) |
May 26, 2020 | 4.715 | 4.770 | 4.636 | 4.668 | 170,823 | +0.06(+1.36%) |
May 22, 2020 | 4.526 | 4.605 | 4.479 | 4.605 | 114,473 | +0.06(+1.38%) |
May 21, 2020 | 4.518 | 4.581 | 4.514 | 4.542 | 223,155 | -0.01(-0.17%) |
May 20, 2020 | 4.542 | 4.620 | 4.503 | 4.550 | 389,693 | +0.05(+1.04%) |
May 19, 2020 | 4.449 | 4.526 | 4.410 | 4.503 | 147,697 | +0.04(+0.87%) |
May 18, 2020 | 4.386 | 4.488 | 4.336 | 4.464 | 203,591 | +0.19(+4.56%) |
May 15, 2020 | 4.176 | 4.269 | 4.145 | 4.269 | 101,272 | +0.04(+0.92%) |
May 14, 2020 | 4.098 | 4.262 | 4.008 | 4.230 | 161,418 | +0.02(+0.37%) |
May 13, 2020 | 4.410 | 4.425 | 4.168 | 4.215 | 278,631 | -0.19(-4.25%) |
May 12, 2020 | 4.503 | 4.519 | 4.402 | 4.402 | 91,078 | -0.10(-2.25%) |
May 11, 2020 | 4.472 | 4.515 | 4.417 | 4.503 | 153,582 | -0.02(-0.52%) |
May 08, 2020 | 4.495 | 4.597 | 4.472 | 4.526 | 246,956 | +0.08(+1.75%) |
May 07, 2020 | 4.449 | 4.511 | 4.433 | 4.449 | 65,606 | +0.05(+1.06%) |
May 06, 2020 | 4.441 | 4.460 | 4.402 | 4.402 | 133,423 | -0.02(-0.53%) |
May 05, 2020 | 4.449 | 4.550 | 4.425 | 4.425 | 93,828 | +0.01(+0.18%) |
May 04, 2020 | 4.355 | 4.417 | 4.285 | 4.417 | 110,785 | -0.01(-0.18%) |
May 01, 2020 | 4.519 | 4.519 | 4.394 | 4.425 | 201,775 | -0.19(-4.05%) |
Apr 30, 2020 | 4.659 | 4.659 | 4.484 | 4.612 | 343,528 | +0.02(+0.51%) |
Apr 29, 2020 | 4.363 | 4.636 | 4.363 | 4.589 | 327,144 | +0.31(+7.29%) |
Apr 28, 2020 | 4.254 | 4.355 | 4.242 | 4.277 | 185,617 | +0.08(+1.86%) |
Apr 27, 2020 | 4.145 | 4.246 | 4.098 | 4.199 | 213,597 | +0.05(+1.32%) |
Apr 24, 2020 | 4.145 | 4.168 | 4.090 | 4.145 | 187,784 | +0.02(+0.38%) |
Apr 23, 2020 | 4.075 | 4.207 | 4.075 | 4.129 | 223,363 | +0.05(+1.34%) |
Apr 22, 2020 | 4.129 | 4.145 | 3.997 | 4.075 | 355,443 | +0.02(+0.38%) |
Apr 21, 2020 | 4.074 | 4.120 | 3.997 | 4.059 | 392,873 | -0.11(-2.60%) |
Apr 20, 2020 | 4.221 | 4.330 | 4.138 | 4.167 | 188,115 | -0.17(-3.92%) |
Apr 17, 2020 | 4.376 | 4.407 | 4.268 | 4.337 | 277,048 | +0.18(+4.28%) |
Apr 16, 2020 | 4.252 | 4.260 | 4.121 | 4.160 | 171,852 | -0.12(-2.71%) |
Apr 15, 2020 | 4.245 | 4.285 | 4.036 | 4.276 | 503,153 | -0.06(-1.43%) |
Apr 14, 2020 | 4.345 | 4.353 | 4.051 | 4.337 | 365,088 | +0.09(+2.00%) |
Apr 13, 2020 | 4.283 | 4.283 | 4.051 | 4.252 | 250,766 | -0.03(-0.72%) |
Apr 09, 2020 | 4.353 | 4.515 | 4.168 | 4.283 | 541,033 | +0.06(+1.37%) |
Apr 08, 2020 | 4.074 | 4.306 | 4.074 | 4.225 | 455,062 | +0.20(+4.89%) |
Apr 07, 2020 | 4.005 | 4.171 | 4.005 | 4.028 | 224,362 | +0.15(+3.78%) |
Apr 06, 2020 | 3.819 | 3.959 | 3.728 | 3.881 | 416,227 | +0.10(+2.66%) |
Apr 03, 2020 | 3.904 | 3.943 | 3.719 | 3.781 | 226,217 | -0.11(-2.78%) |
Apr 02, 2020 | 3.742 | 3.985 | 3.556 | 3.889 | 206,878 | +0.02(+0.40%) |
Apr 01, 2020 | 3.920 | 4.103 | 3.858 | 3.873 | 531,184 | -0.48(-11.01%) |
Mar 31, 2020 | 4.616 | 4.616 | 4.306 | 4.353 | 173,984 | +0.02(+0.36%) |
Mar 30, 2020 | 4.477 | 4.500 | 4.252 | 4.337 | 146,856 | -0.07(-1.58%) |
Mar 27, 2020 | 4.330 | 4.546 | 4.190 | 4.407 | 167,496 | -0.05(-1.04%) |
Mar 26, 2020 | 4.160 | 4.515 | 4.098 | 4.453 | 195,791 | +0.39(+9.71%) |
Mar 25, 2020 | 3.734 | 4.376 | 3.734 | 4.059 | 316,633 | +0.32(+8.70%) |
Mar 24, 2020 | 3.487 | 3.796 | 3.487 | 3.734 | 302,509 | +0.42(+12.59%) |
Mar 23, 2020 | 3.487 | 3.618 | 3.116 | 3.317 | 343,771 | -0.39(-10.51%) |
Mar 20, 2020 | 3.518 | 4.001 | 3.518 | 3.706 | 441,657 | +0.24(+6.97%) |
Mar 19, 2020 | 2.967 | 3.495 | 2.348 | 3.465 | 453,031 | +0.20(+6.25%) |
Mar 18, 2020 | 4.076 | 4.076 | 2.944 | 3.261 | 631,989 | -0.93(-22.16%) |
Mar 17, 2020 | 4.152 | 4.280 | 4.001 | 4.190 | 236,957 | -0.01(-0.18%) |
Mar 16, 2020 | 3.895 | 4.620 | 3.895 | 4.197 | 333,062 | -0.67(-13.80%) |
Mar 13, 2020 | 4.748 | 4.877 | 4.363 | 4.869 | 381,251 | +0.43(+9.69%) |
Mar 12, 2020 | 4.975 | 4.990 | 4.076 | 4.439 | 567,098 | -1.20(-21.29%) |
Mar 11, 2020 | 6.182 | 6.198 | 5.624 | 5.639 | 212,978 | -0.60(-9.57%) |
Mar 10, 2020 | 6.198 | 6.462 | 5.865 | 6.235 | 405,698 | +0.14(+2.36%) |
Mar 09, 2020 | 6.417 | 6.847 | 6.054 | 6.092 | 409,028 | -1.30(-17.57%) |
Mar 06, 2020 | 7.511 | 7.519 | 7.247 | 7.390 | 215,265 | -0.30(-3.93%) |
Mar 05, 2020 | 7.753 | 7.777 | 7.632 | 7.692 | 135,995 | -0.23(-2.86%) |
Mar 04, 2020 | 7.851 | 7.919 | 7.836 | 7.919 | 164,897 | +0.15(+1.94%) |
Mar 03, 2020 | 7.934 | 8.017 | 7.685 | 7.768 | 175,171 | -0.10(-1.25%) |