Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.914 | 5.015 | 4.914 | 4.980 | 261,921 | +0.00(+0.00%) |
May 28, 2020 | 4.974 | 5.027 | 4.831 | 4.980 | 547,201 | -0.05(-0.95%) |
May 27, 2020 | 4.986 | 5.045 | 4.711 | 5.027 | 980,436 | -0.19(-3.66%) |
May 26, 2020 | 5.141 | 5.272 | 5.141 | 5.218 | 250,931 | +0.13(+2.46%) |
May 22, 2020 | 5.039 | 5.103 | 5.039 | 5.093 | 133,140 | +0.05(+1.07%) |
May 21, 2020 | 5.063 | 5.087 | 5.003 | 5.039 | 188,286 | -0.05(-1.05%) |
May 20, 2020 | 4.998 | 5.099 | 4.998 | 5.093 | 292,189 | +0.08(+1.67%) |
May 19, 2020 | 4.908 | 5.063 | 4.908 | 5.009 | 394,644 | +0.05(+1.08%) |
May 18, 2020 | 4.938 | 4.981 | 4.872 | 4.956 | 216,319 | +0.20(+4.27%) |
May 15, 2020 | 4.711 | 4.771 | 4.640 | 4.753 | 174,893 | -0.03(-0.62%) |
May 14, 2020 | 4.771 | 4.860 | 4.592 | 4.783 | 355,547 | -0.06(-1.23%) |
May 13, 2020 | 4.890 | 4.944 | 4.777 | 4.842 | 208,520 | -0.08(-1.69%) |
May 12, 2020 | 4.974 | 4.986 | 4.902 | 4.926 | 191,579 | -0.06(-1.20%) |
May 11, 2020 | 4.974 | 5.021 | 4.926 | 4.986 | 258,327 | -0.01(-0.12%) |
May 08, 2020 | 5.045 | 5.048 | 4.986 | 4.992 | 395,900 | -0.05(-0.91%) |
May 07, 2020 | 5.002 | 5.049 | 4.997 | 5.037 | 396,780 | +0.07(+1.42%) |
May 06, 2020 | 4.926 | 5.008 | 4.920 | 4.967 | 238,502 | +0.03(+0.60%) |
May 05, 2020 | 4.937 | 5.002 | 4.908 | 4.937 | 269,892 | +0.10(+2.07%) |
May 04, 2020 | 4.767 | 4.870 | 4.690 | 4.837 | 286,263 | +0.01(+0.12%) |
May 01, 2020 | 4.796 | 4.855 | 4.790 | 4.832 | 199,833 | -0.09(-1.79%) |
Apr 30, 2020 | 4.949 | 4.973 | 4.884 | 4.920 | 243,938 | -0.06(-1.30%) |
Apr 29, 2020 | 4.902 | 5.026 | 4.902 | 4.985 | 284,768 | +0.10(+2.05%) |
Apr 28, 2020 | 4.861 | 4.926 | 4.802 | 4.884 | 337,074 | +0.07(+1.47%) |
Apr 27, 2020 | 4.731 | 4.837 | 4.731 | 4.814 | 294,756 | +0.08(+1.74%) |
Apr 24, 2020 | 4.773 | 4.784 | 4.708 | 4.731 | 395,758 | -0.04(-0.74%) |
Apr 23, 2020 | 4.731 | 4.808 | 4.731 | 4.767 | 238,337 | +0.04(+0.75%) |
Apr 22, 2020 | 4.678 | 4.773 | 4.678 | 4.731 | 230,824 | +0.08(+1.64%) |
Apr 21, 2020 | 4.702 | 4.708 | 4.576 | 4.655 | 429,615 | -0.11(-2.23%) |
Apr 20, 2020 | 4.802 | 4.902 | 4.737 | 4.761 | 333,076 | -0.10(-2.06%) |
Apr 17, 2020 | 4.855 | 4.908 | 4.779 | 4.861 | 274,941 | +0.06(+1.35%) |
Apr 16, 2020 | 4.737 | 4.832 | 4.655 | 4.796 | 372,050 | +0.06(+1.24%) |
Apr 15, 2020 | 4.702 | 4.755 | 4.649 | 4.737 | 220,585 | -0.05(-0.98%) |
Apr 14, 2020 | 4.802 | 4.802 | 4.655 | 4.784 | 322,158 | +0.14(+2.91%) |
Apr 13, 2020 | 4.720 | 4.720 | 4.578 | 4.649 | 300,690 | -0.09(-1.86%) |
Apr 09, 2020 | 4.573 | 4.826 | 4.573 | 4.737 | 546,483 | +0.20(+4.32%) |
Apr 08, 2020 | 4.286 | 4.559 | 4.286 | 4.541 | 713,197 | +0.23(+5.38%) |
Apr 07, 2020 | 4.350 | 4.443 | 4.263 | 4.309 | 302,062 | +0.13(+3.19%) |
Apr 06, 2020 | 3.996 | 4.182 | 3.979 | 4.176 | 277,005 | +0.34(+8.93%) |
Apr 03, 2020 | 3.932 | 3.973 | 3.776 | 3.834 | 269,484 | -0.12(-3.08%) |
Apr 02, 2020 | 3.712 | 3.979 | 3.695 | 3.956 | 403,995 | +0.05(+1.19%) |
Apr 01, 2020 | 4.054 | 4.054 | 3.845 | 3.909 | 333,529 | -0.27(-6.39%) |
Mar 31, 2020 | 4.164 | 4.321 | 4.141 | 4.176 | 448,349 | -0.11(-2.57%) |
Mar 30, 2020 | 4.275 | 4.385 | 4.182 | 4.286 | 452,881 | -0.05(-1.07%) |
Mar 27, 2020 | 4.083 | 4.431 | 4.060 | 4.333 | 271,208 | +0.06(+1.36%) |
Mar 26, 2020 | 3.961 | 4.327 | 3.851 | 4.275 | 601,765 | +0.39(+10.16%) |
Mar 25, 2020 | 3.567 | 4.118 | 3.544 | 3.880 | 601,127 | +0.41(+11.87%) |
Mar 24, 2020 | 3.567 | 3.567 | 3.399 | 3.468 | 433,157 | +0.18(+5.47%) |
Mar 23, 2020 | 3.364 | 3.422 | 3.115 | 3.289 | 691,498 | -0.15(-4.22%) |
Mar 20, 2020 | 3.352 | 3.764 | 3.341 | 3.434 | 1,016,212 | +0.13(+4.04%) |
Mar 19, 2020 | 3.016 | 3.341 | 2.825 | 3.300 | 1,170,475 | +0.37(+12.67%) |
Mar 18, 2020 | 3.729 | 3.802 | 2.871 | 2.929 | 1,317,399 | -1.09(-27.13%) |
Mar 17, 2020 | 4.193 | 4.251 | 3.956 | 4.019 | 557,348 | -0.02(-0.43%) |
Mar 16, 2020 | 3.915 | 4.379 | 3.915 | 4.037 | 557,477 | -0.57(-12.34%) |
Mar 13, 2020 | 4.599 | 4.646 | 4.367 | 4.605 | 499,830 | +0.20(+4.47%) |
Mar 12, 2020 | 4.837 | 4.930 | 4.240 | 4.408 | 1,216,257 | -0.80(-15.37%) |
Mar 11, 2020 | 5.545 | 5.545 | 5.202 | 5.208 | 607,550 | -0.38(-6.82%) |
Mar 10, 2020 | 5.618 | 5.622 | 5.377 | 5.589 | 700,958 | +0.25(+4.61%) |
Mar 09, 2020 | 5.733 | 5.733 | 5.340 | 5.343 | 1,065,977 | -0.75(-12.32%) |
Mar 06, 2020 | 6.065 | 6.128 | 5.905 | 6.094 | 582,792 | -0.10(-1.67%) |
Mar 05, 2020 | 6.266 | 6.352 | 6.168 | 6.197 | 457,611 | -0.17(-2.70%) |
Mar 04, 2020 | 6.260 | 6.392 | 6.237 | 6.369 | 486,452 | +0.19(+3.16%) |
Mar 03, 2020 | 6.065 | 6.317 | 6.008 | 6.174 | 614,112 | +0.17(+2.77%) |