Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.980 | 5.010 | 4.840 | 4.950 | 83,100 | -0.10(-1.98%) |
May 28, 2020 | 5.180 | 5.300 | 5.000 | 5.050 | 128,844 | -0.11(-2.13%) |
May 27, 2020 | 4.860 | 5.190 | 4.650 | 5.160 | 262,290 | +0.42(+8.86%) |
May 26, 2020 | 4.940 | 4.970 | 4.690 | 4.740 | 144,942 | -0.11(-2.27%) |
May 22, 2020 | 4.890 | 4.915 | 4.700 | 4.850 | 64,600 | -0.04(-0.82%) |
May 21, 2020 | 4.730 | 4.960 | 4.690 | 4.890 | 133,326 | +0.17(+3.60%) |
May 20, 2020 | 4.660 | 4.820 | 4.580 | 4.720 | 126,565 | +0.18(+3.96%) |
May 19, 2020 | 4.830 | 4.950 | 4.530 | 4.540 | 205,491 | -0.34(-6.97%) |
May 18, 2020 | 4.460 | 4.930 | 4.460 | 4.880 | 314,352 | +0.53(+12.18%) |
May 15, 2020 | 4.180 | 4.390 | 4.160 | 4.350 | 165,900 | +0.18(+4.32%) |
May 14, 2020 | 4.210 | 4.220 | 3.980 | 4.170 | 188,508 | -0.14(-3.25%) |
May 13, 2020 | 4.580 | 4.600 | 4.230 | 4.310 | 185,369 | -0.31(-6.71%) |
May 12, 2020 | 5.000 | 5.000 | 4.600 | 4.620 | 188,253 | -0.36(-7.23%) |
May 11, 2020 | 5.060 | 5.170 | 4.840 | 4.980 | 223,910 | -0.17(-3.30%) |
May 08, 2020 | 5.160 | 5.380 | 5.000 | 5.150 | 391,400 | +0.17(+3.41%) |
May 07, 2020 | 4.700 | 4.980 | 4.660 | 4.980 | 252,830 | +0.30(+6.41%) |
May 06, 2020 | 4.550 | 4.690 | 4.510 | 4.680 | 189,519 | +0.13(+2.97%) |
May 05, 2020 | 4.560 | 4.750 | 4.470 | 4.545 | 284,658 | +0.04(+1.00%) |
May 04, 2020 | 4.300 | 4.515 | 4.140 | 4.500 | 212,925 | +0.13(+2.97%) |
May 01, 2020 | 4.550 | 4.580 | 4.305 | 4.370 | 242,900 | -0.30(-6.42%) |
Apr 30, 2020 | 5.080 | 5.080 | 4.650 | 4.670 | 204,093 | -0.50(-9.67%) |
Apr 29, 2020 | 5.140 | 5.280 | 4.970 | 5.170 | 272,738 | +0.14(+2.78%) |
Apr 28, 2020 | 5.080 | 5.100 | 4.930 | 5.030 | 246,003 | +0.07(+1.41%) |
Apr 27, 2020 | 4.960 | 5.100 | 4.927 | 4.960 | 222,579 | +0.05(+1.02%) |
Apr 24, 2020 | 4.860 | 4.970 | 4.790 | 4.910 | 141,400 | +0.04(+0.82%) |
Apr 23, 2020 | 4.870 | 4.950 | 4.815 | 4.870 | 186,030 | +0.01(+0.21%) |
Apr 22, 2020 | 4.900 | 4.980 | 4.760 | 4.860 | 113,106 | +0.06(+1.25%) |
Apr 21, 2020 | 4.980 | 5.000 | 4.760 | 4.800 | 175,027 | -0.26(-5.14%) |
Apr 20, 2020 | 4.970 | 5.090 | 4.910 | 5.060 | 150,509 | +0.02(+0.40%) |
Apr 17, 2020 | 4.950 | 5.050 | 4.840 | 5.040 | 242,000 | +0.18(+3.70%) |
Apr 16, 2020 | 4.790 | 4.860 | 4.670 | 4.860 | 185,887 | +0.07(+1.46%) |
Apr 15, 2020 | 4.690 | 4.800 | 4.610 | 4.790 | 206,238 | -0.02(-0.42%) |
Apr 14, 2020 | 4.870 | 4.970 | 4.780 | 4.810 | 173,639 | -0.01(-0.21%) |
Apr 13, 2020 | 4.980 | 5.050 | 4.705 | 4.820 | 236,308 | -0.17(-3.41%) |
Apr 09, 2020 | 5.140 | 5.160 | 4.740 | 4.990 | 499,600 | -0.11(-2.16%) |
Apr 08, 2020 | 4.520 | 5.160 | 4.390 | 5.100 | 1,066,605 | +0.64(+14.35%) |
Apr 07, 2020 | 4.500 | 4.640 | 4.250 | 4.460 | 348,020 | +0.02(+0.45%) |
Apr 06, 2020 | 4.140 | 4.460 | 4.000 | 4.440 | 400,607 | +0.40(+9.90%) |
Apr 03, 2020 | 3.890 | 4.040 | 3.810 | 4.040 | 250,600 | +0.14(+3.59%) |
Apr 02, 2020 | 3.970 | 4.170 | 3.830 | 3.900 | 337,740 | -0.07(-1.76%) |
Apr 01, 2020 | 4.220 | 4.325 | 3.950 | 3.970 | 333,169 | -0.35(-8.10%) |
Mar 31, 2020 | 4.390 | 4.630 | 4.220 | 4.320 | 281,086 | -0.06(-1.37%) |
Mar 30, 2020 | 4.440 | 4.560 | 4.210 | 4.380 | 281,384 | +0.02(+0.46%) |
Mar 27, 2020 | 4.550 | 4.600 | 4.285 | 4.360 | 306,000 | -0.36(-7.63%) |
Mar 26, 2020 | 4.600 | 4.910 | 4.440 | 4.720 | 430,012 | -0.11(-2.28%) |
Mar 25, 2020 | 4.630 | 4.950 | 4.560 | 4.830 | 212,064 | +0.18(+3.87%) |
Mar 24, 2020 | 4.590 | 4.700 | 4.310 | 4.650 | 252,264 | +0.21(+4.73%) |
Mar 23, 2020 | 4.400 | 4.580 | 4.250 | 4.440 | 266,436 | +0.07(+1.60%) |
Mar 20, 2020 | 4.510 | 4.780 | 4.295 | 4.370 | 704,800 | -0.15(-3.32%) |
Mar 19, 2020 | 3.970 | 4.670 | 3.970 | 4.520 | 319,910 | +0.56(+14.14%) |
Mar 18, 2020 | 4.540 | 4.590 | 3.820 | 3.960 | 353,206 | -0.66(-14.29%) |
Mar 17, 2020 | 4.540 | 4.660 | 4.470 | 4.620 | 603,437 | +0.09(+1.99%) |
Mar 16, 2020 | 4.800 | 4.820 | 4.500 | 4.530 | 416,165 | -0.48(-9.58%) |
Mar 13, 2020 | 5.000 | 5.120 | 4.850 | 5.010 | 398,700 | +0.05(+1.01%) |
Mar 12, 2020 | 5.180 | 5.210 | 4.840 | 4.960 | 583,558 | -0.46(-8.49%) |
Mar 11, 2020 | 5.600 | 5.720 | 5.340 | 5.420 | 463,289 | -0.21(-3.73%) |
Mar 10, 2020 | 5.670 | 5.840 | 5.400 | 5.630 | 591,462 | +0.04(+0.72%) |
Mar 09, 2020 | 5.660 | 5.760 | 5.500 | 5.590 | 578,223 | -0.39(-6.52%) |
Mar 06, 2020 | 6.010 | 6.114 | 5.910 | 5.980 | 401,300 | -0.12(-1.97%) |
Mar 05, 2020 | 6.030 | 6.160 | 5.992 | 6.100 | 478,131 | -0.02(-0.33%) |
Mar 04, 2020 | 6.160 | 6.360 | 6.060 | 6.120 | 387,332 | +0.02(+0.33%) |
Mar 03, 2020 | 5.990 | 6.170 | 5.900 | 6.100 | 386,306 | +0.11(+1.84%) |