Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.920 | 5.040 | 4.915 | 4.950 | 21,066 | +0.07(+1.43%) |
May 28, 2020 | 4.680 | 5.070 | 4.620 | 4.880 | 217,556 | +0.17(+3.61%) |
May 27, 2020 | 4.770 | 4.800 | 4.590 | 4.710 | 149,496 | +0.03(+0.64%) |
May 26, 2020 | 4.770 | 4.875 | 4.620 | 4.680 | 63,209 | +0.01(+0.13%) |
May 22, 2020 | 4.650 | 4.740 | 4.620 | 4.674 | 31,833 | +0.05(+1.17%) |
May 21, 2020 | 4.770 | 4.770 | 4.620 | 4.620 | 35,697 | -0.17(-3.57%) |
May 20, 2020 | 4.800 | 4.800 | 4.710 | 4.791 | 6,989 | +0.02(+0.44%) |
May 19, 2020 | 4.770 | 4.860 | 4.770 | 4.770 | 11,814 | -0.03(-0.63%) |
May 18, 2020 | 4.710 | 4.800 | 4.650 | 4.800 | 26,073 | +0.09(+1.91%) |
May 15, 2020 | 4.680 | 4.710 | 4.500 | 4.710 | 46,933 | +0.00(+0.00%) |
May 14, 2020 | 4.680 | 4.786 | 4.650 | 4.710 | 22,385 | -0.03(-0.63%) |
May 13, 2020 | 4.710 | 4.800 | 4.680 | 4.740 | 17,783 | -0.12(-2.47%) |
May 12, 2020 | 4.920 | 4.920 | 4.650 | 4.860 | 31,295 | -0.06(-1.22%) |
May 11, 2020 | 4.950 | 5.040 | 4.740 | 4.920 | 29,385 | -0.03(-0.61%) |
May 08, 2020 | 5.070 | 5.100 | 4.800 | 4.950 | 50,866 | -0.09(-1.79%) |
May 07, 2020 | 4.980 | 5.040 | 4.710 | 5.040 | 63,705 | +0.24(+5.00%) |
May 06, 2020 | 4.710 | 4.980 | 4.590 | 4.800 | 90,405 | +0.51(+11.89%) |
May 05, 2020 | 4.050 | 4.500 | 4.020 | 4.290 | 70,506 | +0.27(+6.68%) |
May 04, 2020 | 4.080 | 4.170 | 3.900 | 4.021 | 19,682 | -0.05(-1.11%) |
May 01, 2020 | 3.930 | 4.080 | 3.900 | 4.067 | 27,666 | +0.11(+2.70%) |
Apr 30, 2020 | 4.050 | 4.050 | 3.900 | 3.960 | 26,560 | -0.09(-2.22%) |
Apr 29, 2020 | 3.990 | 4.110 | 3.990 | 4.050 | 35,343 | +0.06(+1.50%) |
Apr 28, 2020 | 4.020 | 4.110 | 3.960 | 3.990 | 13,703 | -0.06(-1.48%) |
Apr 27, 2020 | 4.080 | 4.080 | 3.930 | 4.050 | 18,786 | +0.03(+0.75%) |
Apr 24, 2020 | 3.930 | 4.173 | 3.930 | 4.020 | 9,400 | +0.06(+1.52%) |
Apr 23, 2020 | 4.050 | 4.080 | 3.930 | 3.960 | 24,699 | -0.09(-2.22%) |
Apr 22, 2020 | 4.050 | 4.170 | 3.990 | 4.050 | 7,680 | +0.00(+0.00%) |
Apr 21, 2020 | 4.050 | 4.070 | 3.900 | 4.050 | 9,203 | -0.04(-1.10%) |
Apr 20, 2020 | 4.020 | 4.140 | 3.960 | 4.095 | 5,115 | -0.09(-2.12%) |
Apr 17, 2020 | 3.970 | 4.260 | 3.930 | 4.184 | 28,833 | +0.27(+6.87%) |
Apr 16, 2020 | 3.924 | 3.948 | 3.841 | 3.915 | 2,636 | -0.08(-1.88%) |
Apr 15, 2020 | 4.230 | 4.230 | 3.900 | 3.990 | 8,306 | -0.12(-2.92%) |
Apr 14, 2020 | 4.140 | 4.260 | 4.080 | 4.110 | 13,521 | -0.06(-1.44%) |
Apr 13, 2020 | 4.200 | 4.230 | 4.110 | 4.170 | 13,313 | +0.07(+1.75%) |
Apr 09, 2020 | 4.020 | 4.260 | 3.957 | 4.098 | 40,233 | +0.08(+1.95%) |
Apr 08, 2020 | 3.900 | 4.020 | 3.857 | 4.020 | 14,075 | +0.12(+3.08%) |
Apr 07, 2020 | 3.870 | 4.020 | 3.840 | 3.900 | 27,235 | +0.03(+0.78%) |
Apr 06, 2020 | 3.600 | 3.870 | 3.360 | 3.870 | 26,229 | +0.35(+9.79%) |
Apr 03, 2020 | 3.780 | 3.780 | 3.420 | 3.525 | 30,066 | -0.30(-7.84%) |
Apr 02, 2020 | 3.960 | 3.960 | 3.780 | 3.825 | 15,374 | -0.19(-4.85%) |
Apr 01, 2020 | 4.020 | 4.020 | 3.960 | 4.020 | 13,474 | -0.05(-1.34%) |
Mar 31, 2020 | 4.020 | 4.080 | 3.936 | 4.075 | 9,062 | +0.04(+0.98%) |
Mar 30, 2020 | 3.960 | 4.050 | 3.870 | 4.035 | 26,638 | +0.00(+0.00%) |
Mar 27, 2020 | 4.020 | 4.050 | 3.889 | 4.035 | 7,633 | -0.04(-1.10%) |
Mar 26, 2020 | 3.900 | 4.110 | 3.891 | 4.080 | 18,467 | +0.12(+3.03%) |
Mar 25, 2020 | 3.840 | 3.960 | 3.810 | 3.960 | 13,515 | +0.24(+6.45%) |
Mar 24, 2020 | 3.390 | 3.840 | 3.390 | 3.720 | 14,028 | +0.39(+11.70%) |
Mar 23, 2020 | 3.750 | 3.780 | 3.150 | 3.330 | 68,252 | -0.54(-13.95%) |
Mar 20, 2020 | 3.990 | 3.990 | 3.795 | 3.870 | 15,166 | +0.03(+0.78%) |
Mar 19, 2020 | 3.810 | 4.025 | 3.600 | 3.840 | 11,830 | +0.27(+7.56%) |
Mar 18, 2020 | 4.560 | 4.680 | 3.120 | 3.570 | 37,330 | -0.93(-20.65%) |
Mar 17, 2020 | 4.650 | 4.650 | 4.275 | 4.499 | 16,894 | -0.15(-3.25%) |
Mar 16, 2020 | 4.800 | 4.800 | 4.260 | 4.650 | 26,223 | -0.36(-7.12%) |
Mar 13, 2020 | 5.280 | 5.280 | 4.710 | 5.007 | 9,466 | +0.33(+6.98%) |
Mar 12, 2020 | 5.190 | 5.310 | 4.680 | 4.680 | 44,426 | -0.69(-12.85%) |
Mar 11, 2020 | 5.572 | 5.580 | 5.340 | 5.370 | 11,243 | -0.21(-3.76%) |
Mar 10, 2020 | 5.790 | 5.798 | 5.520 | 5.580 | 12,092 | -0.15(-2.62%) |
Mar 09, 2020 | 5.730 | 5.762 | 5.580 | 5.730 | 13,006 | -0.15(-2.55%) |
Mar 06, 2020 | 5.910 | 6.040 | 5.850 | 5.880 | 11,566 | -0.08(-1.29%) |
Mar 05, 2020 | 6.030 | 6.090 | 5.881 | 5.957 | 5,724 | -0.13(-2.18%) |
Mar 04, 2020 | 5.970 | 6.090 | 5.940 | 6.090 | 7,592 | +0.12(+2.01%) |
Mar 03, 2020 | 6.060 | 6.082 | 5.910 | 5.970 | 5,865 | -0.06(-1.00%) |