Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.334 | 5.334 | 5.334 | 0 | -0.07(-1.28%) | |
May 28, 2020 | 5.405 | 5.405 | 5.403 | 5.403 | 79 | +0.13(+2.48%) |
May 27, 2020 | 5.272 | 5.273 | 5.272 | 5.273 | 152 | -0.07(-1.34%) |
May 26, 2020 | 5.351 | 5.351 | 5.344 | 5.345 | 150 | -0.10(-1.77%) |
May 25, 2020 | 5.442 | 5.442 | 5.441 | 5.441 | 9 | -0.09(-1.60%) |
May 22, 2020 | 5.529 | 5.529 | 5.529 | 0 | -0.02(-0.42%) | |
May 21, 2020 | 5.550 | 5.554 | 5.550 | 5.552 | 198 | -0.14(-2.45%) |
May 20, 2020 | 5.690 | 5.693 | 5.690 | 5.692 | 197 | -0.06(-1.09%) |
May 19, 2020 | 5.753 | 5.755 | 5.753 | 5.754 | 129 | +0.04(+0.63%) |
May 18, 2020 | 5.714 | 5.719 | 5.714 | 5.718 | 190 | -0.13(-2.29%) |
May 15, 2020 | 5.852 | 5.852 | 5.852 | 0 | +0.04(+0.73%) | |
May 14, 2020 | 5.813 | 5.813 | 5.809 | 5.809 | 66 | -0.08(-1.29%) |
May 13, 2020 | 5.886 | 5.886 | 5.885 | 5.885 | 89 | +0.00(+0.01%) |
May 12, 2020 | 5.885 | 5.885 | 5.885 | 5.885 | 64 | +0.07(+1.16%) |
May 11, 2020 | 5.819 | 5.819 | 5.817 | 5.818 | 88 | +0.09(+1.56%) |
May 08, 2020 | 5.728 | 5.728 | 5.728 | 0 | -0.10(-1.76%) | |
May 07, 2020 | 5.835 | 5.835 | 5.831 | 5.831 | 81 | +0.12(+2.05%) |
May 06, 2020 | 5.714 | 5.715 | 5.713 | 5.714 | 98 | +0.14(+2.44%) |
May 05, 2020 | 5.576 | 5.579 | 5.576 | 5.578 | 101 | +0.04(+0.68%) |
May 04, 2020 | 5.542 | 5.542 | 5.540 | 5.541 | 109 | +0.05(+1.00%) |
May 01, 2020 | 5.486 | 5.486 | 5.486 | 0 | +0.00(+0.02%) | |
Apr 30, 2020 | 5.481 | 5.485 | 5.481 | 5.485 | 20 | +0.15(+2.82%) |
Apr 29, 2020 | 5.336 | 5.336 | 5.335 | 5.335 | 66 | -0.16(-2.92%) |
Apr 28, 2020 | 5.505 | 5.505 | 5.495 | 5.495 | 124 | -0.16(-2.79%) |
Apr 27, 2020 | 5.654 | 5.654 | 5.652 | 5.653 | 159 | +0.07(+1.21%) |
Apr 24, 2020 | 5.585 | 5.585 | 5.585 | 0 | +0.05(+0.95%) | |
Apr 23, 2020 | 5.535 | 5.535 | 5.532 | 5.532 | 69 | +0.08(+1.39%) |
Apr 22, 2020 | 5.456 | 5.457 | 5.456 | 5.457 | 73 | +0.14(+2.66%) |
Apr 21, 2020 | 5.315 | 5.316 | 5.315 | 5.315 | 70 | -0.00(-0.00%) |
Apr 20, 2020 | 5.313 | 5.316 | 5.313 | 5.315 | 89 | +0.08(+1.58%) |
Apr 17, 2020 | 5.233 | 5.233 | 5.233 | 0 | +0.00(+0.00%) | |
Apr 16, 2020 | 5.237 | 5.237 | 5.232 | 5.233 | 130 | -0.00(-0.09%) |
Apr 15, 2020 | 5.240 | 5.240 | 5.236 | 5.237 | 93 | +0.08(+1.46%) |
Apr 14, 2020 | 5.163 | 5.163 | 5.162 | 5.162 | 86 | -0.04(-0.70%) |
Apr 13, 2020 | 5.197 | 5.199 | 5.197 | 5.199 | 45 | +0.09(+1.82%) |
Apr 10, 2020 | 5.106 | 5.106 | 5.106 | 0 | -0.00(-0.01%) | |
Apr 09, 2020 | 5.105 | 5.106 | 5.105 | 5.106 | 66 | -0.02(-0.33%) |
Apr 08, 2020 | 5.119 | 5.123 | 5.119 | 5.123 | 121 | -0.10(-1.89%) |
Apr 07, 2020 | 5.223 | 5.223 | 5.221 | 5.221 | 68 | -0.06(-1.20%) |
Apr 06, 2020 | 5.282 | 5.285 | 5.282 | 5.285 | 64 | -0.06(-1.14%) |
Apr 03, 2020 | 5.346 | 5.346 | 5.346 | 0 | +0.09(+1.72%) | |
Apr 02, 2020 | 5.253 | 5.255 | 5.253 | 5.255 | 82 | +0.01(+0.14%) |
Apr 01, 2020 | 5.252 | 5.252 | 5.247 | 5.248 | 162 | +0.04(+0.85%) |
Mar 31, 2020 | 5.204 | 5.204 | 5.203 | 5.204 | 100 | +0.01(+0.22%) |
Mar 30, 2020 | 5.193 | 5.194 | 5.192 | 5.193 | 218 | +0.09(+1.83%) |
Mar 27, 2020 | 5.099 | 5.099 | 5.099 | 0 | +0.08(+1.55%) | |
Mar 26, 2020 | 5.025 | 5.025 | 5.022 | 5.022 | 106 | -0.01(-0.23%) |
Mar 25, 2020 | 5.037 | 5.037 | 5.033 | 5.034 | 129 | -0.06(-1.27%) |
Mar 24, 2020 | 5.094 | 5.098 | 5.094 | 5.098 | 158 | -0.04(-0.85%) |
Mar 23, 2020 | 5.133 | 5.142 | 5.133 | 5.142 | 138 | +0.09(+1.75%) |
Mar 22, 2020 | 5.054 | 5.054 | 5.054 | 5.054 | 1 | -0.00(-0.03%) |
Mar 20, 2020 | 5.090 | 5.095 | 4.986 | 5.055 | 2,979 | -0.04(-0.77%) |
Mar 19, 2020 | 5.090 | 5.095 | 5.090 | 5.095 | 175 | -0.01(-0.22%) |
Mar 18, 2020 | 5.118 | 5.118 | 5.105 | 5.106 | 178 | +0.10(+1.93%) |
Mar 17, 2020 | 4.992 | 5.009 | 4.992 | 5.009 | 130 | +0.01(+0.20%) |
Mar 16, 2020 | 5.002 | 5.002 | 4.998 | 4.999 | 155 | +0.14(+2.88%) |
Mar 15, 2020 | 4.859 | 4.859 | 4.859 | 4.859 | 1 | +0.01(+0.25%) |
Mar 13, 2020 | 4.785 | 4.865 | 4.665 | 4.847 | 2,412 | +0.06(+1.19%) |
Mar 12, 2020 | 4.785 | 4.791 | 4.785 | 4.790 | 168 | -0.02(-0.48%) |
Mar 11, 2020 | 4.802 | 4.814 | 4.802 | 4.814 | 100 | +0.17(+3.69%) |
Mar 10, 2020 | 4.642 | 4.643 | 4.641 | 4.642 | 121 | -0.08(-1.71%) |
Mar 09, 2020 | 4.716 | 4.723 | 4.716 | 4.723 | 185 | +0.10(+2.13%) |
Mar 08, 2020 | 4.625 | 4.625 | 4.625 | 4.625 | 1 | -0.00(-0.03%) |
Mar 06, 2020 | 4.606 | 4.667 | 4.605 | 4.626 | 1,764 | +0.02(+0.43%) |
Mar 05, 2020 | 4.606 | 4.606 | 4.606 | 4.606 | 34 | +0.02(+0.49%) |
Mar 04, 2020 | 4.584 | 4.584 | 4.584 | 4.584 | 42 | +0.07(+1.56%) |
Mar 03, 2020 | 4.513 | 4.513 | 4.513 | 4.513 | 66 | +0.04(+0.91%) |