Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.566 | 4.566 | 4.566 | 4.566 | 400 | -0.01(-0.23%) |
May 28, 2020 | 4.685 | 4.735 | 4.571 | 4.576 | 4,037 | -0.04(-0.95%) |
May 27, 2020 | 4.550 | 4.760 | 4.550 | 4.620 | 3,920 | +0.02(+0.43%) |
May 26, 2020 | 4.750 | 4.750 | 4.570 | 4.600 | 4,581 | +0.16(+3.56%) |
May 22, 2020 | 4.676 | 4.692 | 4.442 | 4.442 | 5,500 | -0.06(-1.29%) |
May 21, 2020 | 4.610 | 4.840 | 4.500 | 4.500 | 3,113 | +0.13(+2.97%) |
May 20, 2020 | 4.600 | 4.850 | 4.370 | 4.370 | 8,659 | +0.00(+0.00%) |
May 19, 2020 | 4.650 | 4.850 | 4.370 | 4.370 | 14,506 | -0.38(-8.00%) |
May 18, 2020 | 5.450 | 5.450 | 4.660 | 4.750 | 10,981 | +0.30(+6.74%) |
May 15, 2020 | 4.390 | 4.800 | 4.250 | 4.450 | 24,800 | -0.37(-7.67%) |
May 14, 2020 | 5.100 | 5.102 | 4.600 | 4.820 | 10,234 | -0.18(-3.60%) |
May 13, 2020 | 5.160 | 5.230 | 5.000 | 5.000 | 18,772 | +0.00(+0.10%) |
May 12, 2020 | 5.115 | 5.190 | 4.900 | 4.995 | 8,648 | -0.12(-2.35%) |
May 11, 2020 | 5.190 | 5.190 | 5.115 | 5.115 | 2,621 | -0.12(-2.25%) |
May 08, 2020 | 5.300 | 5.300 | 5.233 | 5.233 | 600 | +0.47(+9.93%) |
May 07, 2020 | 5.300 | 5.300 | 4.760 | 4.760 | 2,538 | -0.12(-2.42%) |
May 06, 2020 | 5.270 | 5.270 | 4.878 | 4.878 | 4,637 | -0.39(-7.43%) |
May 05, 2020 | 5.319 | 5.400 | 5.269 | 5.269 | 2,824 | -0.23(-4.19%) |
May 04, 2020 | 5.500 | 5.500 | 5.500 | 172 | +0.00(+0.00%) | |
May 01, 2020 | 5.380 | 5.500 | 5.350 | 5.500 | 34,100 | +0.14(+2.61%) |
Apr 30, 2020 | 5.500 | 5.550 | 5.360 | 5.360 | 8,224 | -0.01(-0.18%) |
Apr 29, 2020 | 5.650 | 5.650 | 5.360 | 5.370 | 3,760 | -0.06(-1.10%) |
Apr 28, 2020 | 5.720 | 5.720 | 5.300 | 5.430 | 25,509 | -0.02(-0.37%) |
Apr 27, 2020 | 5.320 | 5.500 | 5.131 | 5.450 | 21,060 | +0.45(+9.00%) |
Apr 24, 2020 | 4.580 | 5.400 | 4.580 | 5.000 | 7,400 | +0.42(+9.24%) |
Apr 23, 2020 | 4.300 | 4.750 | 4.110 | 4.577 | 12,038 | +0.43(+10.29%) |
Apr 22, 2020 | 4.490 | 4.490 | 4.150 | 4.150 | 4,710 | -0.12(-2.84%) |
Apr 21, 2020 | 4.390 | 4.500 | 4.250 | 4.271 | 6,030 | -0.16(-3.54%) |
Apr 20, 2020 | 4.590 | 4.950 | 4.373 | 4.428 | 4,360 | +0.03(+0.64%) |
Apr 17, 2020 | 4.160 | 5.000 | 4.160 | 4.400 | 5,700 | +0.15(+3.53%) |
Apr 16, 2020 | 4.035 | 4.370 | 4.035 | 4.250 | 3,796 | -0.15(-3.41%) |
Apr 15, 2020 | 4.400 | 4.400 | 4.000 | 4.400 | 15,498 | +0.00(+0.00%) |
Apr 14, 2020 | 4.210 | 4.400 | 4.190 | 4.400 | 36,979 | +0.11(+2.59%) |
Apr 13, 2020 | 5.000 | 5.000 | 4.222 | 4.289 | 21,846 | -0.51(-10.65%) |
Apr 09, 2020 | 4.790 | 4.800 | 4.623 | 4.800 | 1,500 | +0.00(+0.00%) |
Apr 08, 2020 | 4.800 | 4.800 | 4.782 | 4.800 | 839 | -0.18(-3.66%) |
Apr 07, 2020 | 5.000 | 5.165 | 4.728 | 4.982 | 5,794 | -0.01(-0.15%) |
Apr 06, 2020 | 4.825 | 4.990 | 4.825 | 4.989 | 1,307 | +0.39(+8.47%) |
Apr 03, 2020 | 4.840 | 4.840 | 4.598 | 4.600 | 12,700 | -0.19(-3.97%) |
Apr 02, 2020 | 4.600 | 4.790 | 4.450 | 4.790 | 1,113 | +0.09(+2.02%) |
Apr 01, 2020 | 4.705 | 4.705 | 4.600 | 4.695 | 6,075 | -0.05(-0.95%) |
Mar 31, 2020 | 4.740 | 4.740 | 4.472 | 4.740 | 3,119 | +0.24(+5.34%) |
Mar 30, 2020 | 4.740 | 4.750 | 4.300 | 4.500 | 1,914 | +0.01(+0.22%) |
Mar 27, 2020 | 4.740 | 4.740 | 4.490 | 4.490 | 1,000 | -0.15(-3.23%) |
Mar 26, 2020 | 4.640 | 4.640 | 4.640 | 4.640 | 104 | +0.36(+8.41%) |
Mar 25, 2020 | 4.105 | 4.340 | 4.105 | 4.280 | 7,690 | -0.18(-4.04%) |
Mar 24, 2020 | 4.700 | 4.700 | 3.840 | 4.460 | 4,141 | -0.23(-4.90%) |
Mar 23, 2020 | 4.690 | 4.690 | 4.690 | 4.690 | 274 | -0.03(-0.64%) |
Mar 20, 2020 | 3.900 | 4.720 | 3.900 | 4.720 | 1,200 | +0.83(+21.34%) |
Mar 19, 2020 | 3.970 | 4.220 | 3.642 | 3.890 | 10,984 | -0.33(-7.82%) |
Mar 18, 2020 | 3.950 | 4.500 | 3.670 | 4.220 | 4,760 | +0.02(+0.48%) |
Mar 17, 2020 | 4.119 | 4.298 | 4.119 | 4.200 | 1,746 | +0.40(+10.53%) |
Mar 16, 2020 | 3.260 | 4.810 | 3.260 | 3.800 | 19,764 | -0.72(-15.93%) |
Mar 13, 2020 | 4.500 | 4.900 | 4.100 | 4.520 | 33,700 | +0.51(+12.72%) |
Mar 12, 2020 | 4.900 | 5.990 | 4.010 | 4.010 | 4,898 | -1.19(-22.88%) |
Mar 11, 2020 | 5.710 | 5.710 | 5.040 | 5.200 | 6,895 | -0.60(-10.34%) |
Mar 10, 2020 | 5.402 | 5.900 | 5.040 | 5.800 | 8,819 | +0.30(+5.45%) |
Mar 09, 2020 | 5.340 | 5.500 | 5.150 | 5.500 | 2,742 | -0.19(-3.34%) |
Mar 06, 2020 | 5.900 | 5.900 | 5.400 | 5.690 | 9,900 | -0.21(-3.56%) |
Mar 05, 2020 | 5.630 | 5.900 | 5.620 | 5.900 | 6,331 | +0.11(+1.83%) |
Mar 04, 2020 | 5.820 | 5.895 | 5.794 | 5.794 | 1,172 | +0.25(+4.45%) |
Mar 03, 2020 | 5.640 | 5.700 | 5.520 | 5.547 | 23,370 | -0.15(-2.68%) |