Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.073 | 4.139 | 3.874 | 3.957 | 158,129 | -0.16(-3.82%) |
May 28, 2020 | 4.156 | 4.197 | 4.065 | 4.114 | 222,198 | -0.05(-1.19%) |
May 27, 2020 | 3.932 | 4.164 | 3.891 | 4.164 | 560,603 | +0.26(+6.57%) |
May 26, 2020 | 3.659 | 4.010 | 3.642 | 3.907 | 542,932 | +0.30(+8.26%) |
May 22, 2020 | 3.990 | 4.007 | 3.518 | 3.609 | 779,413 | -0.41(-10.29%) |
May 21, 2020 | 3.998 | 4.098 | 3.973 | 4.023 | 173,635 | +0.02(+0.41%) |
May 20, 2020 | 4.015 | 4.081 | 3.982 | 4.007 | 181,067 | +0.04(+1.04%) |
May 19, 2020 | 3.849 | 4.015 | 3.767 | 3.965 | 227,974 | +0.12(+3.01%) |
May 18, 2020 | 3.634 | 3.932 | 3.634 | 3.849 | 367,763 | +0.26(+7.39%) |
May 15, 2020 | 3.435 | 3.642 | 3.435 | 3.584 | 140,734 | +0.11(+3.10%) |
May 14, 2020 | 3.419 | 3.494 | 3.336 | 3.477 | 164,707 | +0.02(+0.48%) |
May 13, 2020 | 3.634 | 3.642 | 3.278 | 3.460 | 529,250 | -0.16(-4.35%) |
May 12, 2020 | 3.808 | 3.808 | 3.601 | 3.617 | 326,225 | -0.17(-4.38%) |
May 11, 2020 | 3.882 | 3.899 | 3.651 | 3.783 | 706,414 | -0.11(-2.77%) |
May 08, 2020 | 3.973 | 4.056 | 3.891 | 3.891 | 280,622 | -0.04(-1.05%) |
May 07, 2020 | 3.833 | 4.019 | 3.833 | 3.932 | 158,792 | +0.10(+2.59%) |
May 06, 2020 | 4.147 | 4.160 | 3.783 | 3.833 | 893,655 | -0.35(-8.32%) |
May 05, 2020 | 4.222 | 4.313 | 4.131 | 4.180 | 204,651 | -0.02(-0.59%) |
May 04, 2020 | 4.172 | 4.222 | 4.081 | 4.205 | 179,435 | +0.03(+0.79%) |
May 01, 2020 | 4.180 | 4.313 | 4.122 | 4.172 | 315,897 | -0.05(-1.18%) |
Apr 30, 2020 | 4.354 | 4.354 | 4.147 | 4.222 | 289,109 | +0.00(+0.00%) |
Apr 29, 2020 | 4.222 | 4.371 | 4.139 | 4.222 | 399,348 | +0.05(+1.19%) |
Apr 28, 2020 | 4.164 | 4.346 | 4.147 | 4.172 | 390,394 | +0.00(+0.00%) |
Apr 27, 2020 | 4.156 | 4.222 | 4.065 | 4.172 | 157,007 | +0.01(+0.20%) |
Apr 24, 2020 | 4.180 | 4.387 | 4.056 | 4.164 | 175,766 | -0.02(-0.40%) |
Apr 23, 2020 | 4.131 | 4.346 | 4.122 | 4.180 | 124,424 | +0.11(+2.64%) |
Apr 22, 2020 | 4.238 | 4.305 | 3.940 | 4.073 | 407,757 | -0.12(-2.96%) |
Apr 21, 2020 | 4.321 | 4.400 | 4.156 | 4.197 | 228,278 | -0.22(-5.06%) |
Apr 20, 2020 | 4.569 | 4.734 | 4.214 | 4.420 | 356,503 | -0.24(-5.15%) |
Apr 17, 2020 | 4.619 | 4.685 | 4.561 | 4.661 | 155,713 | +0.15(+3.30%) |
Apr 16, 2020 | 4.503 | 4.512 | 4.329 | 4.512 | 190,688 | +0.03(+0.74%) |
Apr 15, 2020 | 4.553 | 4.561 | 4.396 | 4.478 | 176,018 | -0.14(-3.05%) |
Apr 14, 2020 | 4.586 | 4.760 | 4.487 | 4.619 | 240,643 | +0.08(+1.82%) |
Apr 13, 2020 | 4.793 | 4.793 | 4.321 | 4.536 | 248,378 | -0.15(-3.18%) |
Apr 09, 2020 | 4.180 | 4.760 | 4.180 | 4.685 | 466,053 | +0.55(+13.43%) |
Apr 08, 2020 | 4.139 | 4.337 | 3.982 | 4.131 | 506,199 | +0.07(+1.63%) |
Apr 07, 2020 | 4.040 | 4.214 | 3.932 | 4.065 | 371,821 | +0.08(+2.08%) |
Apr 06, 2020 | 3.899 | 4.106 | 3.866 | 3.982 | 290,987 | +0.08(+2.01%) |
Apr 03, 2020 | 4.040 | 4.063 | 3.717 | 3.903 | 374,002 | -0.13(-3.18%) |
Apr 02, 2020 | 4.031 | 4.089 | 3.907 | 4.031 | 226,463 | +0.03(+0.83%) |
Apr 01, 2020 | 4.205 | 4.271 | 3.949 | 3.998 | 551,470 | -0.34(-7.82%) |
Mar 31, 2020 | 4.470 | 4.487 | 4.288 | 4.338 | 295,030 | -0.12(-2.78%) |
Mar 30, 2020 | 4.627 | 4.685 | 4.288 | 4.462 | 320,065 | -0.21(-4.52%) |
Mar 27, 2020 | 4.462 | 4.819 | 4.300 | 4.673 | 331,535 | +0.14(+3.04%) |
Mar 26, 2020 | 4.373 | 4.786 | 4.317 | 4.535 | 481,620 | +0.16(+3.70%) |
Mar 25, 2020 | 4.147 | 4.576 | 4.106 | 4.373 | 438,518 | +0.26(+6.30%) |
Mar 24, 2020 | 3.806 | 4.357 | 3.766 | 4.114 | 613,343 | +0.58(+16.25%) |
Mar 23, 2020 | 3.855 | 3.866 | 3.045 | 3.539 | 1,308,250 | -0.31(-8.00%) |
Mar 20, 2020 | 4.187 | 4.414 | 3.814 | 3.847 | 779,139 | -0.19(-4.62%) |
Mar 19, 2020 | 3.320 | 4.357 | 3.320 | 4.033 | 1,110,917 | +0.71(+21.46%) |
Mar 18, 2020 | 4.381 | 4.454 | 3.320 | 3.320 | 1,758,188 | -1.15(-25.72%) |
Mar 17, 2020 | 4.697 | 4.891 | 4.470 | 4.470 | 895,856 | -0.19(-4.00%) |
Mar 16, 2020 | 5.070 | 5.070 | 4.657 | 4.657 | 792,489 | -0.59(-11.27%) |
Mar 13, 2020 | 5.523 | 5.669 | 5.183 | 5.248 | 711,844 | -0.17(-3.14%) |
Mar 12, 2020 | 5.515 | 5.531 | 5.118 | 5.418 | 1,070,310 | -0.26(-4.56%) |
Mar 11, 2020 | 5.742 | 5.791 | 5.637 | 5.677 | 291,795 | -0.16(-2.77%) |
Mar 10, 2020 | 5.815 | 5.872 | 5.677 | 5.839 | 417,537 | +0.10(+1.69%) |
Mar 09, 2020 | 5.774 | 5.944 | 5.669 | 5.742 | 437,260 | -0.26(-4.32%) |
Mar 06, 2020 | 5.953 | 6.106 | 5.863 | 6.001 | 174,472 | -0.08(-1.33%) |
Mar 05, 2020 | 6.050 | 6.163 | 6.001 | 6.082 | 107,032 | -0.11(-1.83%) |
Mar 04, 2020 | 5.969 | 6.236 | 5.969 | 6.195 | 168,243 | +0.19(+3.24%) |
Mar 03, 2020 | 6.147 | 6.252 | 5.944 | 6.001 | 263,717 | -0.11(-1.85%) |