Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.340 | 4.413 | 4.282 | 4.340 | 3,340,179 | -0.04(-1.00%) |
May 28, 2020 | 4.625 | 4.632 | 4.340 | 4.384 | 5,276,940 | -0.14(-3.07%) |
May 27, 2020 | 4.333 | 4.545 | 4.311 | 4.523 | 6,849,913 | +0.30(+7.09%) |
May 26, 2020 | 4.165 | 4.347 | 4.077 | 4.223 | 7,107,674 | +0.07(+1.58%) |
May 22, 2020 | 4.092 | 4.187 | 3.975 | 4.157 | 4,452,203 | +0.04(+0.89%) |
May 21, 2020 | 4.238 | 4.238 | 4.070 | 4.121 | 5,505,941 | -0.07(-1.74%) |
May 20, 2020 | 4.260 | 4.322 | 4.143 | 4.194 | 6,311,419 | -0.04(-0.86%) |
May 19, 2020 | 4.384 | 4.450 | 4.216 | 4.230 | 5,317,150 | -0.17(-3.82%) |
May 18, 2020 | 4.406 | 4.457 | 4.165 | 4.399 | 11,451,793 | +0.04(+0.84%) |
May 15, 2020 | 4.355 | 4.469 | 4.286 | 4.362 | 6,387,696 | +0.03(+0.64%) |
May 14, 2020 | 4.417 | 4.424 | 4.210 | 4.334 | 6,475,167 | -0.14(-3.24%) |
May 13, 2020 | 4.417 | 4.500 | 4.279 | 4.479 | 6,969,487 | +0.06(+1.41%) |
May 12, 2020 | 4.479 | 4.528 | 4.334 | 4.417 | 6,120,544 | -0.11(-2.44%) |
May 11, 2020 | 4.645 | 4.652 | 4.438 | 4.528 | 5,073,513 | -0.11(-2.38%) |
May 08, 2020 | 4.624 | 4.652 | 4.500 | 4.638 | 5,116,590 | +0.07(+1.51%) |
May 07, 2020 | 4.383 | 4.569 | 4.314 | 4.569 | 8,706,239 | +0.21(+4.91%) |
May 06, 2020 | 4.928 | 4.928 | 4.314 | 4.355 | 15,911,768 | -0.36(-7.61%) |
May 05, 2020 | 5.176 | 5.190 | 4.693 | 4.714 | 14,731,025 | -0.39(-7.58%) |
May 04, 2020 | 5.011 | 5.197 | 4.900 | 5.100 | 9,806,145 | +0.20(+4.08%) |
May 01, 2020 | 4.983 | 5.190 | 4.866 | 4.900 | 13,840,323 | -0.11(-2.20%) |
Apr 30, 2020 | 5.018 | 5.239 | 4.914 | 5.011 | 7,808,784 | -0.01(-0.27%) |
Apr 29, 2020 | 5.487 | 5.487 | 4.949 | 5.025 | 16,377,531 | -0.55(-9.90%) |
Apr 28, 2020 | 5.901 | 5.963 | 5.411 | 5.577 | 12,905,549 | -0.21(-3.69%) |
Apr 27, 2020 | 5.687 | 5.970 | 5.591 | 5.791 | 17,443,796 | +0.46(+8.68%) |
Apr 24, 2020 | 5.383 | 5.404 | 5.280 | 5.328 | 7,011,151 | -0.16(-2.89%) |
Apr 23, 2020 | 5.832 | 5.867 | 5.245 | 5.487 | 10,890,651 | -0.28(-4.79%) |
Apr 22, 2020 | 5.963 | 5.991 | 5.611 | 5.763 | 11,394,205 | -0.08(-1.30%) |
Apr 21, 2020 | 5.867 | 5.991 | 5.660 | 5.839 | 14,326,311 | +0.21(+3.80%) |
Apr 20, 2020 | 5.591 | 5.867 | 5.156 | 5.625 | 17,126,224 | +0.39(+7.52%) |
Apr 17, 2020 | 5.107 | 5.245 | 5.059 | 5.232 | 6,442,319 | +0.16(+3.13%) |
Apr 16, 2020 | 4.914 | 5.100 | 4.873 | 5.073 | 5,367,616 | +0.23(+4.70%) |
Apr 15, 2020 | 4.776 | 4.969 | 4.638 | 4.845 | 7,119,199 | +0.08(+1.59%) |
Apr 14, 2020 | 4.541 | 4.824 | 4.510 | 4.769 | 5,741,482 | +0.24(+5.34%) |
Apr 13, 2020 | 4.742 | 4.880 | 4.465 | 4.528 | 6,953,393 | +0.03(+0.61%) |
Apr 09, 2020 | 4.321 | 4.590 | 3.799 | 4.500 | 13,065,025 | +0.26(+6.02%) |
Apr 08, 2020 | 4.348 | 4.462 | 4.210 | 4.245 | 6,086,779 | +0.01(+0.16%) |
Apr 07, 2020 | 4.258 | 4.424 | 4.100 | 4.238 | 11,229,787 | +0.00(+0.00%) |
Apr 06, 2020 | 4.417 | 4.617 | 4.189 | 4.238 | 7,748,139 | +0.06(+1.32%) |
Apr 03, 2020 | 4.252 | 4.486 | 3.872 | 4.183 | 10,532,230 | -0.32(-7.06%) |
Apr 02, 2020 | 5.245 | 5.314 | 4.141 | 4.500 | 18,225,810 | -0.86(-15.98%) |
Apr 01, 2020 | 5.294 | 5.673 | 5.114 | 5.356 | 8,182,489 | +0.06(+1.17%) |
Mar 31, 2020 | 5.439 | 5.480 | 5.121 | 5.294 | 8,899,085 | -0.19(-3.52%) |
Mar 30, 2020 | 5.211 | 5.521 | 5.073 | 5.487 | 20,832,352 | +0.72(+15.22%) |
Mar 27, 2020 | 4.555 | 5.073 | 4.327 | 4.762 | 13,567,353 | +0.15(+3.29%) |
Mar 26, 2020 | 4.265 | 4.693 | 4.079 | 4.610 | 8,584,547 | +0.35(+8.27%) |
Mar 25, 2020 | 4.500 | 4.590 | 4.245 | 4.258 | 6,625,090 | -0.17(-3.89%) |
Mar 24, 2020 | 4.286 | 4.535 | 4.155 | 4.431 | 8,275,848 | +0.37(+9.18%) |
Mar 23, 2020 | 3.969 | 4.169 | 3.789 | 4.058 | 8,079,666 | +0.24(+6.33%) |
Mar 20, 2020 | 4.031 | 4.203 | 3.606 | 3.817 | 9,169,265 | -0.05(-1.25%) |
Mar 19, 2020 | 3.720 | 3.962 | 3.354 | 3.865 | 5,291,469 | +0.18(+4.87%) |
Mar 18, 2020 | 3.810 | 4.189 | 3.527 | 3.686 | 6,001,860 | -0.32(-7.93%) |
Mar 17, 2020 | 4.051 | 4.345 | 3.796 | 4.003 | 5,376,006 | -0.01(-0.17%) |
Mar 16, 2020 | 4.196 | 4.272 | 3.782 | 4.010 | 7,017,789 | -0.55(-11.97%) |
Mar 13, 2020 | 4.769 | 4.797 | 4.395 | 4.555 | 9,182,594 | +0.06(+1.38%) |
Mar 12, 2020 | 4.017 | 4.548 | 3.758 | 4.493 | 8,304,860 | +0.32(+7.60%) |
Mar 11, 2020 | 4.376 | 4.507 | 3.927 | 4.176 | 13,788,872 | -0.05(-1.14%) |
Mar 10, 2020 | 3.865 | 4.424 | 3.865 | 4.224 | 17,445,558 | +0.54(+14.61%) |
Mar 09, 2020 | 3.900 | 3.948 | 3.630 | 3.686 | 10,131,956 | +0.13(+3.69%) |
Mar 06, 2020 | 3.306 | 3.603 | 3.292 | 3.554 | 3,482,973 | +0.17(+4.89%) |
Mar 05, 2020 | 3.658 | 3.699 | 3.334 | 3.389 | 5,170,207 | -0.37(-9.91%) |
Mar 04, 2020 | 3.858 | 3.872 | 3.658 | 3.762 | 2,539,467 | -0.01(-0.37%) |
Mar 03, 2020 | 3.975 | 3.982 | 3.720 | 3.775 | 4,096,871 | -0.19(-4.87%) |