Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.485 | 4.485 | 3.944 | 4.279 | 9,040 | -0.02(-0.49%) |
May 28, 2020 | 4.100 | 4.700 | 4.100 | 4.300 | 20,711 | -0.20(-4.34%) |
May 27, 2020 | 4.494 | 4.580 | 4.130 | 4.495 | 3,002 | +0.20(+4.53%) |
May 26, 2020 | 4.715 | 4.715 | 4.020 | 4.300 | 9,286 | -0.19(-4.25%) |
May 22, 2020 | 4.500 | 4.900 | 4.121 | 4.491 | 23,650 | -0.21(-4.45%) |
May 21, 2020 | 5.300 | 5.400 | 4.557 | 4.700 | 8,640 | -0.20(-4.08%) |
May 20, 2020 | 4.700 | 6.500 | 4.400 | 4.900 | 45,016 | +0.39(+8.58%) |
May 19, 2020 | 4.700 | 4.700 | 4.326 | 4.513 | 4,473 | -0.29(-5.98%) |
May 18, 2020 | 4.800 | 4.900 | 4.600 | 4.800 | 4,172 | +0.20(+4.35%) |
May 15, 2020 | 4.801 | 5.390 | 4.600 | 4.600 | 3,000 | -0.58(-11.20%) |
May 14, 2020 | 4.726 | 5.198 | 4.700 | 5.180 | 249 | +0.16(+3.23%) |
May 13, 2020 | 4.700 | 5.550 | 4.650 | 5.018 | 1,802 | -0.14(-2.64%) |
May 12, 2020 | 5.100 | 5.550 | 4.800 | 5.154 | 3,431 | -0.01(-0.23%) |
May 11, 2020 | 4.719 | 5.496 | 4.602 | 5.166 | 7,329 | +0.21(+4.32%) |
May 08, 2020 | 5.250 | 5.399 | 4.500 | 4.952 | 3,950 | -0.05(-0.96%) |
May 07, 2020 | 4.998 | 5.652 | 4.801 | 5.000 | 5,465 | +0.00(+0.08%) |
May 06, 2020 | 5.000 | 7.400 | 4.600 | 4.996 | 61,852 | +0.13(+2.73%) |
May 05, 2020 | 5.200 | 5.499 | 4.600 | 4.863 | 5,880 | -0.20(-3.89%) |
May 04, 2020 | 5.050 | 6.700 | 4.500 | 5.060 | 24,196 | +0.01(+0.20%) |
May 01, 2020 | 4.912 | 5.385 | 4.800 | 5.050 | 1,890 | +0.15(+3.06%) |
Apr 30, 2020 | 5.100 | 5.400 | 4.600 | 4.900 | 9,483 | -0.16(-3.18%) |
Apr 29, 2020 | 4.250 | 5.200 | 4.250 | 5.061 | 7,331 | +0.56(+12.47%) |
Apr 28, 2020 | 4.500 | 4.600 | 4.400 | 4.500 | 1,849 | -0.01(-0.24%) |
Apr 27, 2020 | 4.500 | 4.790 | 4.213 | 4.511 | 6,041 | +0.31(+7.38%) |
Apr 24, 2020 | 5.265 | 5.265 | 3.702 | 4.201 | 8,160 | -0.50(-10.64%) |
Apr 23, 2020 | 5.400 | 5.400 | 4.199 | 4.701 | 8,006 | -0.20(-4.02%) |
Apr 22, 2020 | 5.218 | 5.218 | 4.879 | 4.898 | 698 | -0.07(-1.45%) |
Apr 21, 2020 | 4.913 | 4.986 | 4.646 | 4.970 | 1,395 | -0.02(-0.36%) |
Apr 20, 2020 | 5.370 | 5.370 | 4.988 | 4.988 | 1,346 | -0.39(-7.29%) |
Apr 17, 2020 | 5.525 | 5.790 | 4.700 | 5.380 | 1,390 | +0.68(+14.47%) |
Apr 16, 2020 | 5.600 | 6.500 | 4.600 | 4.700 | 2,156 | -0.49(-9.39%) |
Apr 15, 2020 | 5.145 | 5.190 | 4.900 | 5.187 | 284 | +0.09(+1.69%) |
Apr 14, 2020 | 4.900 | 5.235 | 4.825 | 5.101 | 987 | +0.20(+4.12%) |
Apr 13, 2020 | 5.587 | 5.587 | 4.640 | 4.899 | 2,153 | -0.42(-7.93%) |
Apr 09, 2020 | 5.772 | 5.857 | 5.267 | 5.321 | 1,310 | +0.25(+4.95%) |
Apr 08, 2020 | 5.500 | 6.003 | 5.070 | 5.070 | 1,119 | -0.76(-12.98%) |
Apr 07, 2020 | 5.015 | 6.499 | 5.015 | 5.826 | 1,182 | +0.57(+10.76%) |
Apr 06, 2020 | 4.927 | 5.810 | 4.900 | 5.260 | 3,316 | +0.26(+5.20%) |
Apr 03, 2020 | 5.289 | 5.800 | 4.201 | 5.000 | 1,460 | -0.99(-16.53%) |
Apr 02, 2020 | 6.096 | 6.096 | 5.011 | 5.990 | 639 | -0.11(-1.74%) |
Apr 01, 2020 | 5.010 | 7.299 | 5.010 | 6.096 | 1,176 | +0.15(+2.56%) |
Mar 31, 2020 | 5.051 | 7.199 | 5.036 | 5.944 | 1,479 | -0.06(-0.98%) |
Mar 30, 2020 | 5.983 | 6.961 | 5.983 | 6.003 | 1,742 | +0.30(+5.33%) |
Mar 27, 2020 | 5.374 | 6.601 | 5.016 | 5.699 | 5,140 | +0.56(+10.85%) |
Mar 26, 2020 | 5.092 | 5.560 | 4.405 | 5.141 | 4,098 | +0.17(+3.44%) |
Mar 25, 2020 | 5.243 | 5.800 | 4.649 | 4.970 | 3,123 | -0.28(-5.37%) |
Mar 24, 2020 | 5.500 | 6.264 | 4.987 | 5.252 | 1,194 | +0.24(+4.81%) |
Mar 23, 2020 | 6.518 | 6.518 | 5.006 | 5.011 | 1,326 | -0.97(-16.19%) |
Mar 20, 2020 | 7.880 | 7.880 | 5.600 | 5.979 | 3,260 | -0.72(-10.76%) |
Mar 19, 2020 | 7.500 | 8.199 | 6.154 | 6.700 | 2,015 | +0.00(+0.01%) |
Mar 18, 2020 | 7.800 | 8.052 | 5.500 | 6.699 | 1,502 | -2.20(-24.73%) |
Mar 17, 2020 | 8.900 | 8.900 | 7.100 | 8.900 | 1,655 | +0.70(+8.52%) |
Mar 16, 2020 | 9.135 | 9.135 | 7.400 | 8.201 | 1,793 | -0.50(-5.74%) |
Mar 13, 2020 | 8.800 | 9.599 | 7.222 | 8.700 | 1,720 | -0.02(-0.23%) |
Mar 12, 2020 | 8.200 | 8.800 | 8.100 | 8.720 | 1,869 | +0.12(+1.38%) |
Mar 11, 2020 | 8.301 | 10.00 | 8.301 | 8.601 | 2,014 | -0.88(-9.31%) |
Mar 10, 2020 | 9.900 | 10.70 | 8.410 | 9.484 | 1,791 | +1.08(+12.89%) |
Mar 09, 2020 | 8.141 | 9.434 | 7.904 | 8.401 | 3,959 | -0.99(-10.52%) |
Mar 06, 2020 | 10.00 | 10.78 | 8.349 | 9.389 | 3,030 | -0.54(-5.39%) |
Mar 05, 2020 | 9.990 | 10.65 | 9.050 | 9.924 | 2,434 | +0.03(+0.31%) |
Mar 04, 2020 | 9.900 | 10.30 | 9.200 | 9.893 | 2,586 | +1.09(+12.42%) |
Mar 03, 2020 | 8.462 | 9.320 | 8.310 | 8.800 | 1,791 | -0.01(-0.11%) |