Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.200 | 5.286 | 4.866 | 4.992 | 67,208 | -0.28(-5.39%) |
May 28, 2020 | 5.360 | 5.380 | 5.138 | 5.276 | 56,396 | -0.16(-2.86%) |
May 27, 2020 | 5.404 | 5.432 | 5.129 | 5.432 | 64,382 | +0.27(+5.20%) |
May 26, 2020 | 5.081 | 5.403 | 5.081 | 5.163 | 53,772 | +0.13(+2.60%) |
May 22, 2020 | 5.081 | 5.081 | 4.888 | 5.032 | 26,437 | +0.01(+0.27%) |
May 21, 2020 | 4.612 | 5.060 | 4.592 | 5.019 | 68,359 | +0.38(+8.16%) |
May 20, 2020 | 4.709 | 4.709 | 4.574 | 4.640 | 36,011 | +0.06(+1.35%) |
May 19, 2020 | 4.440 | 4.750 | 4.440 | 4.578 | 41,178 | +0.08(+1.81%) |
May 18, 2020 | 4.420 | 4.778 | 4.420 | 4.496 | 79,328 | +0.21(+4.92%) |
May 15, 2020 | 4.165 | 4.385 | 4.078 | 4.285 | 32,683 | +0.21(+5.15%) |
May 14, 2020 | 4.062 | 4.089 | 3.814 | 4.075 | 30,612 | +0.01(+0.17%) |
May 13, 2020 | 4.316 | 4.316 | 4.000 | 4.069 | 42,374 | -0.25(-5.74%) |
May 12, 2020 | 4.309 | 4.440 | 4.282 | 4.316 | 50,983 | +0.09(+2.12%) |
May 11, 2020 | 4.268 | 4.268 | 4.179 | 4.227 | 29,203 | -0.08(-1.76%) |
May 08, 2020 | 4.206 | 4.337 | 4.179 | 4.303 | 23,241 | +0.10(+2.46%) |
May 07, 2020 | 4.220 | 4.363 | 4.192 | 4.199 | 10,633 | +0.06(+1.50%) |
May 06, 2020 | 4.248 | 4.248 | 4.117 | 4.137 | 28,962 | +0.04(+1.01%) |
May 05, 2020 | 4.399 | 4.399 | 4.068 | 4.096 | 46,416 | -0.30(-6.89%) |
May 04, 2020 | 3.938 | 4.399 | 3.931 | 4.399 | 38,681 | +0.35(+8.67%) |
May 01, 2020 | 4.468 | 4.468 | 3.968 | 4.048 | 51,712 | -0.45(-9.95%) |
Apr 30, 2020 | 4.736 | 4.736 | 4.440 | 4.495 | 26,777 | -0.07(-1.51%) |
Apr 29, 2020 | 4.440 | 4.619 | 4.418 | 4.564 | 48,434 | +0.10(+2.25%) |
Apr 28, 2020 | 4.688 | 4.688 | 4.362 | 4.464 | 49,262 | +0.05(+1.21%) |
Apr 27, 2020 | 4.280 | 4.469 | 4.144 | 4.410 | 39,074 | +0.29(+6.94%) |
Apr 24, 2020 | 4.144 | 4.333 | 3.961 | 4.124 | 58,873 | -0.09(-2.10%) |
Apr 23, 2020 | 4.022 | 4.403 | 3.814 | 4.212 | 81,141 | +0.31(+8.01%) |
Apr 22, 2020 | 3.615 | 4.009 | 3.615 | 3.900 | 66,108 | +0.20(+5.51%) |
Apr 21, 2020 | 3.479 | 3.703 | 3.479 | 3.696 | 20,430 | +0.12(+3.23%) |
Apr 20, 2020 | 3.750 | 3.750 | 3.332 | 3.581 | 85,202 | -0.20(-5.22%) |
Apr 17, 2020 | 3.220 | 3.778 | 3.186 | 3.778 | 48,423 | +0.45(+13.47%) |
Apr 16, 2020 | 3.567 | 3.567 | 3.329 | 3.329 | 80,020 | -0.22(-6.13%) |
Apr 15, 2020 | 3.513 | 3.594 | 3.397 | 3.547 | 50,123 | -0.11(-2.97%) |
Apr 14, 2020 | 3.812 | 3.941 | 3.615 | 3.655 | 54,718 | -0.22(-5.61%) |
Apr 13, 2020 | 4.036 | 4.036 | 3.628 | 3.873 | 40,210 | -0.18(-4.52%) |
Apr 09, 2020 | 3.682 | 4.056 | 3.581 | 4.056 | 29,878 | +0.37(+9.94%) |
Apr 08, 2020 | 3.465 | 3.713 | 3.404 | 3.689 | 54,958 | +0.19(+5.44%) |
Apr 07, 2020 | 3.601 | 3.639 | 3.489 | 3.499 | 24,150 | -0.09(-2.46%) |
Apr 06, 2020 | 3.397 | 3.669 | 3.268 | 3.587 | 46,442 | +0.21(+6.24%) |
Apr 03, 2020 | 3.370 | 3.377 | 3.139 | 3.377 | 27,523 | +0.03(+0.81%) |
Apr 02, 2020 | 3.730 | 3.730 | 3.295 | 3.350 | 43,169 | -0.17(-4.83%) |
Apr 01, 2020 | 3.771 | 3.773 | 3.485 | 3.519 | 33,465 | -0.34(-8.80%) |
Mar 31, 2020 | 3.397 | 3.859 | 3.397 | 3.859 | 24,359 | +0.40(+11.59%) |
Mar 30, 2020 | 3.384 | 3.655 | 3.125 | 3.458 | 66,368 | -0.05(-1.52%) |
Mar 27, 2020 | 3.472 | 3.627 | 3.205 | 3.512 | 53,772 | -0.21(-5.73%) |
Mar 26, 2020 | 3.799 | 3.899 | 3.692 | 3.725 | 47,673 | +0.03(+0.90%) |
Mar 25, 2020 | 3.505 | 3.824 | 3.371 | 3.692 | 48,573 | +0.17(+4.73%) |
Mar 24, 2020 | 2.911 | 3.538 | 2.911 | 3.525 | 54,418 | +0.62(+21.38%) |
Mar 23, 2020 | 3.271 | 3.271 | 2.764 | 2.904 | 84,431 | -0.57(-16.51%) |
Mar 20, 2020 | 3.271 | 3.637 | 3.078 | 3.478 | 81,932 | +0.19(+5.68%) |
Mar 19, 2020 | 3.031 | 3.338 | 2.677 | 3.291 | 64,511 | +0.39(+13.33%) |
Mar 18, 2020 | 3.458 | 3.482 | 2.790 | 2.904 | 90,937 | -0.72(-19.95%) |
Mar 17, 2020 | 4.006 | 4.006 | 3.612 | 3.628 | 44,663 | -0.14(-3.82%) |
Mar 16, 2020 | 4.066 | 4.093 | 3.679 | 3.772 | 48,978 | -0.43(-10.17%) |
Mar 13, 2020 | 3.719 | 4.199 | 3.178 | 4.199 | 136,604 | +0.69(+19.58%) |
Mar 12, 2020 | 3.652 | 3.737 | 3.472 | 3.512 | 100,236 | -0.41(-10.54%) |
Mar 11, 2020 | 3.705 | 4.206 | 3.695 | 3.926 | 61,632 | +0.22(+5.95%) |
Mar 10, 2020 | 3.792 | 3.792 | 3.552 | 3.705 | 138,822 | +0.16(+4.49%) |
Mar 09, 2020 | 4.006 | 4.179 | 3.078 | 3.546 | 235,029 | -1.07(-23.13%) |
Mar 06, 2020 | 4.820 | 4.820 | 4.573 | 4.613 | 92,866 | -0.23(-4.69%) |
Mar 05, 2020 | 4.834 | 4.854 | 4.774 | 4.840 | 37,226 | +0.01(+0.14%) |
Mar 04, 2020 | 4.820 | 4.867 | 4.807 | 4.834 | 34,660 | +0.03(+0.56%) |
Mar 03, 2020 | 4.827 | 4.976 | 4.787 | 4.807 | 52,388 | -0.10(-2.04%) |