Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.470 | 4.540 | 4.332 | 4.480 | 139,600 | +0.02(+0.45%) |
May 28, 2020 | 4.500 | 4.560 | 4.410 | 4.460 | 206,092 | +0.01(+0.22%) |
May 27, 2020 | 4.640 | 4.660 | 4.260 | 4.450 | 263,348 | -0.12(-2.63%) |
May 26, 2020 | 4.400 | 4.600 | 4.310 | 4.570 | 277,315 | +0.29(+6.78%) |
May 22, 2020 | 4.420 | 4.539 | 4.230 | 4.280 | 228,200 | -0.11(-2.51%) |
May 21, 2020 | 4.520 | 4.590 | 4.390 | 4.390 | 130,824 | -0.08(-1.79%) |
May 20, 2020 | 4.540 | 4.600 | 4.430 | 4.470 | 167,692 | -0.01(-0.22%) |
May 19, 2020 | 4.680 | 4.700 | 4.480 | 4.480 | 165,305 | -0.11(-2.40%) |
May 18, 2020 | 4.750 | 4.900 | 4.570 | 4.590 | 222,012 | +0.07(+1.55%) |
May 15, 2020 | 4.460 | 4.615 | 4.450 | 4.520 | 181,800 | +0.11(+2.49%) |
May 14, 2020 | 4.320 | 4.450 | 4.210 | 4.410 | 184,706 | +0.03(+0.68%) |
May 13, 2020 | 4.680 | 4.730 | 4.220 | 4.380 | 398,637 | -0.30(-6.41%) |
May 12, 2020 | 4.980 | 5.090 | 4.670 | 4.680 | 268,174 | -0.26(-5.26%) |
May 11, 2020 | 4.880 | 5.080 | 4.880 | 4.940 | 312,566 | +0.05(+1.02%) |
May 08, 2020 | 4.890 | 4.990 | 4.810 | 4.890 | 283,800 | +0.05(+1.03%) |
May 07, 2020 | 4.750 | 5.060 | 4.610 | 4.840 | 363,019 | +0.16(+3.42%) |
May 06, 2020 | 4.670 | 4.840 | 4.630 | 4.680 | 167,130 | +0.05(+1.08%) |
May 05, 2020 | 4.790 | 5.090 | 4.620 | 4.630 | 354,002 | -0.10(-2.11%) |
May 04, 2020 | 4.390 | 4.800 | 4.350 | 4.730 | 325,839 | +0.18(+3.96%) |
May 01, 2020 | 4.810 | 4.810 | 4.420 | 4.550 | 205,200 | -0.26(-5.41%) |
Apr 30, 2020 | 4.680 | 4.880 | 4.560 | 4.810 | 264,176 | +0.05(+1.05%) |
Apr 29, 2020 | 4.500 | 4.850 | 4.430 | 4.760 | 392,178 | +0.37(+8.43%) |
Apr 28, 2020 | 4.140 | 4.490 | 4.120 | 4.390 | 407,647 | +0.37(+9.20%) |
Apr 27, 2020 | 4.010 | 4.100 | 3.980 | 4.020 | 137,264 | +0.03(+0.75%) |
Apr 24, 2020 | 4.150 | 4.150 | 3.920 | 3.990 | 147,300 | -0.05(-1.24%) |
Apr 23, 2020 | 3.950 | 4.165 | 3.920 | 4.040 | 169,412 | +0.08(+2.02%) |
Apr 22, 2020 | 3.830 | 3.960 | 3.830 | 3.960 | 247,187 | +0.19(+5.04%) |
Apr 21, 2020 | 4.290 | 4.290 | 3.720 | 3.770 | 543,812 | -0.53(-12.33%) |
Apr 20, 2020 | 4.350 | 4.350 | 4.240 | 4.300 | 211,774 | -0.02(-0.46%) |
Apr 17, 2020 | 4.230 | 4.345 | 4.192 | 4.320 | 315,800 | +0.21(+5.11%) |
Apr 16, 2020 | 4.130 | 4.190 | 4.000 | 4.110 | 187,727 | -0.02(-0.48%) |
Apr 15, 2020 | 4.000 | 4.140 | 3.920 | 4.130 | 252,916 | -0.09(-2.13%) |
Apr 14, 2020 | 4.200 | 4.330 | 4.160 | 4.220 | 404,396 | +0.06(+1.44%) |
Apr 13, 2020 | 4.150 | 4.190 | 3.860 | 4.160 | 230,893 | +0.17(+4.26%) |
Apr 09, 2020 | 3.810 | 4.045 | 3.790 | 3.990 | 219,400 | +0.27(+7.11%) |
Apr 08, 2020 | 3.670 | 3.920 | 3.650 | 3.725 | 293,232 | +0.08(+2.34%) |
Apr 07, 2020 | 3.700 | 3.880 | 3.520 | 3.640 | 334,714 | +0.01(+0.28%) |
Apr 06, 2020 | 3.470 | 3.670 | 3.420 | 3.630 | 170,356 | +0.37(+11.35%) |
Apr 03, 2020 | 3.360 | 3.460 | 3.120 | 3.260 | 229,300 | -0.09(-2.69%) |
Apr 02, 2020 | 3.430 | 3.540 | 3.320 | 3.350 | 136,889 | +0.01(+0.30%) |
Apr 01, 2020 | 3.600 | 3.680 | 3.300 | 3.340 | 276,118 | -0.36(-9.73%) |
Mar 31, 2020 | 3.670 | 3.850 | 3.630 | 3.700 | 166,967 | +0.05(+1.37%) |
Mar 30, 2020 | 4.030 | 4.070 | 3.550 | 3.650 | 435,043 | -0.42(-10.32%) |
Mar 27, 2020 | 4.040 | 4.240 | 3.910 | 4.070 | 360,900 | -0.06(-1.45%) |
Mar 26, 2020 | 4.080 | 4.180 | 3.890 | 4.130 | 290,915 | +0.14(+3.51%) |
Mar 25, 2020 | 3.730 | 4.110 | 3.650 | 3.990 | 336,853 | +0.36(+9.92%) |
Mar 24, 2020 | 3.420 | 3.660 | 3.260 | 3.630 | 359,017 | +0.35(+10.67%) |
Mar 23, 2020 | 3.200 | 3.330 | 2.960 | 3.280 | 442,085 | +0.01(+0.31%) |
Mar 20, 2020 | 3.050 | 3.370 | 3.000 | 3.270 | 554,900 | +0.30(+10.10%) |
Mar 19, 2020 | 2.800 | 3.140 | 2.750 | 2.970 | 412,361 | +0.16(+5.69%) |
Mar 18, 2020 | 3.410 | 3.440 | 2.700 | 2.810 | 501,730 | -0.74(-20.85%) |
Mar 17, 2020 | 3.390 | 3.590 | 3.153 | 3.550 | 442,751 | +0.16(+4.72%) |
Mar 16, 2020 | 3.170 | 3.560 | 3.170 | 3.390 | 592,113 | +0.09(+2.73%) |
Mar 13, 2020 | 3.470 | 3.500 | 3.090 | 3.300 | 444,900 | +0.04(+1.23%) |
Mar 12, 2020 | 3.610 | 3.690 | 3.250 | 3.260 | 657,681 | -0.74(-18.50%) |
Mar 11, 2020 | 4.110 | 4.120 | 3.850 | 4.000 | 499,445 | -0.20(-4.76%) |
Mar 10, 2020 | 4.120 | 4.300 | 3.950 | 4.200 | 424,402 | +0.16(+3.96%) |
Mar 09, 2020 | 4.260 | 4.300 | 4.010 | 4.040 | 600,400 | -0.60(-12.93%) |
Mar 06, 2020 | 4.380 | 4.660 | 4.370 | 4.640 | 689,100 | +0.13(+2.88%) |
Mar 05, 2020 | 4.620 | 4.690 | 4.400 | 4.510 | 425,697 | -0.23(-4.85%) |
Mar 04, 2020 | 4.730 | 4.800 | 4.660 | 4.740 | 313,792 | +0.09(+1.94%) |
Mar 03, 2020 | 4.700 | 4.860 | 4.590 | 4.650 | 411,196 | +0.02(+0.43%) |