Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.830 | 4.830 | 4.522 | 4.690 | 9,800 | -0.11(-2.29%) |
May 28, 2020 | 5.340 | 5.510 | 4.800 | 4.800 | 24,752 | -0.34(-6.61%) |
May 27, 2020 | 5.030 | 5.280 | 4.900 | 5.140 | 23,890 | +0.16(+3.21%) |
May 26, 2020 | 4.622 | 5.130 | 4.616 | 4.980 | 14,350 | +0.53(+11.91%) |
May 22, 2020 | 4.724 | 4.731 | 4.410 | 4.450 | 7,300 | -0.25(-5.32%) |
May 21, 2020 | 4.940 | 5.050 | 4.540 | 4.700 | 23,542 | -0.11(-2.29%) |
May 20, 2020 | 4.100 | 5.200 | 4.100 | 4.810 | 51,385 | +0.35(+7.85%) |
May 19, 2020 | 4.370 | 4.650 | 4.160 | 4.460 | 12,722 | +0.22(+5.19%) |
May 18, 2020 | 4.530 | 4.530 | 3.860 | 4.240 | 15,492 | +0.16(+3.92%) |
May 15, 2020 | 3.860 | 4.250 | 3.860 | 4.080 | 2,700 | +0.14(+3.55%) |
May 14, 2020 | 4.084 | 4.084 | 3.890 | 3.940 | 4,441 | -0.25(-5.92%) |
May 13, 2020 | 4.004 | 4.279 | 4.004 | 4.188 | 2,074 | +0.06(+1.40%) |
May 12, 2020 | 4.093 | 4.290 | 4.093 | 4.130 | 5,939 | -0.01(-0.24%) |
May 11, 2020 | 4.255 | 4.370 | 4.090 | 4.140 | 6,303 | -0.18(-4.17%) |
May 08, 2020 | 3.809 | 4.360 | 3.809 | 4.320 | 10,700 | +0.10(+2.37%) |
May 07, 2020 | 3.750 | 4.230 | 3.750 | 4.220 | 29,455 | +0.60(+16.42%) |
May 06, 2020 | 4.140 | 4.170 | 3.625 | 3.625 | 11,134 | -0.60(-14.23%) |
May 05, 2020 | 4.254 | 4.254 | 4.140 | 4.226 | 1,623 | +0.11(+2.57%) |
May 04, 2020 | 4.260 | 4.496 | 4.100 | 4.120 | 7,996 | -0.15(-3.49%) |
May 01, 2020 | 4.670 | 4.703 | 4.260 | 4.269 | 5,400 | -0.26(-5.81%) |
Apr 30, 2020 | 4.674 | 5.020 | 4.422 | 4.532 | 10,064 | -0.56(-10.95%) |
Apr 29, 2020 | 4.665 | 5.130 | 4.665 | 5.090 | 32,742 | -0.11(-2.04%) |
Apr 28, 2020 | 5.300 | 6.000 | 4.830 | 5.196 | 100,882 | +0.30(+6.04%) |
Apr 27, 2020 | 4.070 | 4.930 | 4.070 | 4.900 | 122,287 | +0.78(+18.81%) |
Apr 24, 2020 | 4.055 | 4.124 | 4.055 | 4.124 | 1,300 | -0.03(-0.77%) |
Apr 23, 2020 | 4.200 | 4.200 | 3.920 | 4.156 | 4,377 | +0.04(+0.88%) |
Apr 22, 2020 | 4.112 | 4.200 | 4.081 | 4.120 | 3,335 | +0.03(+0.73%) |
Apr 21, 2020 | 4.200 | 4.200 | 4.080 | 4.090 | 6,165 | -0.11(-2.62%) |
Apr 20, 2020 | 4.120 | 4.370 | 4.020 | 4.200 | 10,683 | +0.14(+3.45%) |
Apr 17, 2020 | 3.760 | 4.640 | 3.760 | 4.060 | 12,100 | -0.19(-4.47%) |
Apr 16, 2020 | 3.950 | 4.250 | 3.750 | 4.250 | 8,538 | +0.05(+1.19%) |
Apr 15, 2020 | 3.910 | 4.300 | 3.550 | 4.200 | 17,732 | +0.23(+5.66%) |
Apr 14, 2020 | 4.430 | 4.540 | 3.850 | 3.975 | 14,085 | -0.24(-5.81%) |
Apr 13, 2020 | 4.000 | 4.720 | 3.550 | 4.220 | 58,064 | +0.54(+14.67%) |
Apr 09, 2020 | 3.570 | 3.900 | 3.492 | 3.680 | 36,700 | +0.26(+7.60%) |
Apr 08, 2020 | 3.200 | 3.450 | 3.040 | 3.420 | 17,939 | +0.26(+8.23%) |
Apr 07, 2020 | 3.160 | 3.335 | 3.144 | 3.160 | 4,294 | +0.05(+1.51%) |
Apr 06, 2020 | 3.040 | 3.337 | 3.000 | 3.113 | 5,808 | +0.00(+0.10%) |
Apr 03, 2020 | 3.060 | 3.300 | 3.000 | 3.110 | 9,300 | +0.02(+0.65%) |
Apr 02, 2020 | 3.150 | 3.660 | 2.890 | 3.090 | 12,265 | +0.00(+0.00%) |
Apr 01, 2020 | 3.330 | 3.650 | 3.090 | 3.090 | 35,473 | -0.23(-6.93%) |
Mar 31, 2020 | 3.395 | 3.395 | 3.292 | 3.320 | 8,042 | -0.10(-2.92%) |
Mar 30, 2020 | 3.380 | 3.420 | 3.350 | 3.420 | 10,077 | +0.23(+7.36%) |
Mar 27, 2020 | 2.910 | 3.186 | 2.910 | 3.186 | 600 | -0.11(-3.47%) |
Mar 26, 2020 | 3.170 | 3.580 | 3.020 | 3.300 | 4,017 | +0.27(+9.06%) |
Mar 25, 2020 | 2.877 | 3.210 | 2.624 | 3.026 | 11,373 | +0.09(+3.15%) |
Mar 24, 2020 | 2.858 | 2.950 | 2.858 | 2.933 | 4,493 | -0.04(-1.23%) |
Mar 23, 2020 | 3.030 | 3.130 | 2.520 | 2.970 | 24,114 | -0.16(-5.11%) |
Mar 20, 2020 | 3.100 | 3.203 | 2.800 | 3.130 | 35,500 | -0.01(-0.32%) |
Mar 19, 2020 | 3.500 | 3.870 | 2.930 | 3.140 | 48,686 | -0.74(-19.07%) |
Mar 18, 2020 | 2.300 | 3.890 | 2.300 | 3.880 | 79,208 | +1.49(+62.34%) |
Mar 17, 2020 | 2.520 | 2.520 | 2.171 | 2.390 | 29,306 | -0.16(-6.27%) |
Mar 16, 2020 | 2.420 | 2.780 | 2.420 | 2.550 | 15,847 | -0.35(-12.07%) |
Mar 13, 2020 | 2.890 | 3.404 | 2.700 | 2.900 | 39,900 | +0.20(+7.41%) |
Mar 12, 2020 | 2.860 | 3.511 | 2.700 | 2.700 | 21,538 | -0.89(-24.79%) |
Mar 11, 2020 | 3.834 | 3.920 | 3.420 | 3.590 | 31,218 | -0.21(-5.53%) |
Mar 10, 2020 | 3.940 | 4.110 | 3.750 | 3.800 | 24,854 | -0.16(-4.04%) |
Mar 09, 2020 | 3.960 | 4.170 | 3.710 | 3.960 | 6,223 | -0.20(-4.81%) |
Mar 06, 2020 | 4.060 | 4.610 | 4.040 | 4.160 | 15,900 | -0.09(-2.12%) |
Mar 05, 2020 | 4.240 | 4.670 | 4.110 | 4.250 | 21,957 | -0.05(-1.16%) |
Mar 04, 2020 | 4.240 | 4.730 | 4.230 | 4.300 | 30,629 | +0.11(+2.63%) |
Mar 03, 2020 | 4.110 | 4.280 | 4.100 | 4.190 | 38,166 | +0.11(+2.70%) |