Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.993 | 4.149 | 3.983 | 4.129 | 677,187 | +0.07(+1.68%) |
May 28, 2020 | 4.110 | 4.178 | 4.046 | 4.061 | 236,666 | -0.10(-2.34%) |
May 27, 2020 | 4.158 | 4.168 | 4.051 | 4.158 | 328,674 | +0.09(+2.15%) |
May 26, 2020 | 4.149 | 4.168 | 4.042 | 4.071 | 319,685 | +0.10(+2.45%) |
May 22, 2020 | 3.954 | 4.012 | 3.905 | 3.973 | 300,139 | -0.10(-2.39%) |
May 21, 2020 | 4.168 | 4.188 | 4.051 | 4.071 | 302,627 | -0.06(-1.42%) |
May 20, 2020 | 4.129 | 4.158 | 4.100 | 4.129 | 216,321 | +0.02(+0.47%) |
May 19, 2020 | 4.139 | 4.207 | 3.954 | 4.110 | 836,572 | +0.11(+2.68%) |
May 18, 2020 | 4.032 | 4.120 | 3.954 | 4.003 | 565,949 | +0.05(+1.23%) |
May 15, 2020 | 3.944 | 4.051 | 3.925 | 3.954 | 423,254 | -0.14(-3.33%) |
May 14, 2020 | 3.983 | 4.090 | 3.934 | 4.090 | 406,150 | +0.05(+1.20%) |
May 13, 2020 | 4.090 | 4.110 | 3.973 | 4.042 | 610,975 | +0.01(+0.24%) |
May 12, 2020 | 4.139 | 4.168 | 4.032 | 4.032 | 174,627 | -0.17(-3.94%) |
May 11, 2020 | 4.197 | 4.217 | 4.081 | 4.197 | 318,177 | -0.13(-2.93%) |
May 08, 2020 | 4.285 | 4.344 | 4.275 | 4.324 | 156,589 | +0.03(+0.68%) |
May 07, 2020 | 4.295 | 4.314 | 4.246 | 4.295 | 279,711 | +0.03(+0.69%) |
May 06, 2020 | 4.314 | 4.314 | 4.230 | 4.266 | 185,847 | +0.02(+0.46%) |
May 05, 2020 | 4.246 | 4.314 | 4.217 | 4.246 | 244,199 | +0.15(+3.56%) |
May 04, 2020 | 4.168 | 4.197 | 4.032 | 4.100 | 401,373 | -0.06(-1.41%) |
May 01, 2020 | 4.324 | 4.334 | 4.124 | 4.158 | 231,650 | -0.22(-5.11%) |
Apr 30, 2020 | 4.460 | 4.519 | 4.373 | 4.382 | 290,527 | -0.19(-4.26%) |
Apr 29, 2020 | 4.577 | 4.616 | 4.441 | 4.577 | 727,508 | +0.21(+4.91%) |
Apr 28, 2020 | 4.460 | 4.509 | 4.363 | 4.363 | 488,207 | +0.07(+1.59%) |
Apr 27, 2020 | 4.334 | 4.373 | 4.275 | 4.295 | 367,948 | +0.11(+2.56%) |
Apr 24, 2020 | 4.266 | 4.295 | 4.158 | 4.188 | 291,924 | -0.19(-4.23%) |
Apr 23, 2020 | 4.402 | 4.441 | 4.353 | 4.373 | 145,819 | -0.05(-1.10%) |
Apr 22, 2020 | 4.363 | 4.421 | 4.295 | 4.421 | 262,167 | +0.15(+3.42%) |
Apr 21, 2020 | 4.314 | 4.314 | 4.207 | 4.275 | 457,103 | -0.06(-1.35%) |
Apr 20, 2020 | 4.490 | 4.509 | 4.334 | 4.334 | 418,144 | -0.22(-4.91%) |
Apr 17, 2020 | 4.538 | 4.606 | 4.509 | 4.558 | 246,333 | +0.18(+4.00%) |
Apr 16, 2020 | 4.402 | 4.451 | 4.344 | 4.382 | 253,029 | -0.02(-0.44%) |
Apr 15, 2020 | 4.451 | 4.451 | 4.363 | 4.402 | 205,845 | -0.13(-2.80%) |
Apr 14, 2020 | 4.499 | 4.655 | 4.480 | 4.529 | 452,361 | +0.07(+1.53%) |
Apr 13, 2020 | 4.519 | 4.519 | 4.402 | 4.460 | 262,320 | -0.05(-1.08%) |
Apr 09, 2020 | 4.538 | 4.606 | 4.490 | 4.509 | 330,943 | +0.10(+2.21%) |
Apr 08, 2020 | 4.519 | 4.519 | 4.353 | 4.412 | 584,214 | -0.06(-1.31%) |
Apr 07, 2020 | 4.675 | 4.753 | 4.470 | 4.470 | 727,353 | -0.11(-2.34%) |
Apr 06, 2020 | 4.344 | 4.606 | 4.344 | 4.577 | 681,520 | +0.45(+10.85%) |
Apr 03, 2020 | 4.197 | 4.227 | 4.090 | 4.129 | 316,979 | -0.15(-3.42%) |
Apr 02, 2020 | 4.207 | 4.324 | 4.197 | 4.275 | 405,959 | +0.19(+4.77%) |
Apr 01, 2020 | 4.051 | 4.188 | 4.032 | 4.081 | 241,727 | -0.24(-5.63%) |
Mar 31, 2020 | 4.324 | 4.421 | 4.285 | 4.324 | 405,469 | -0.02(-0.45%) |
Mar 30, 2020 | 4.392 | 4.421 | 4.227 | 4.344 | 533,525 | +0.06(+1.36%) |
Mar 27, 2020 | 4.363 | 4.382 | 4.188 | 4.285 | 369,757 | -0.06(-1.35%) |
Mar 26, 2020 | 4.363 | 4.451 | 4.275 | 4.344 | 444,418 | +0.06(+1.36%) |
Mar 25, 2020 | 4.256 | 4.412 | 4.188 | 4.285 | 345,299 | +0.08(+1.85%) |
Mar 24, 2020 | 4.051 | 4.217 | 4.051 | 4.207 | 619,070 | +0.53(+14.29%) |
Mar 23, 2020 | 3.837 | 3.837 | 3.545 | 3.681 | 845,506 | -0.22(-5.74%) |
Mar 20, 2020 | 4.110 | 4.110 | 3.896 | 3.905 | 538,669 | +0.03(+0.75%) |
Mar 19, 2020 | 3.623 | 3.896 | 3.540 | 3.876 | 922,434 | +0.04(+1.02%) |
Mar 18, 2020 | 3.964 | 4.081 | 3.749 | 3.837 | 717,134 | -0.58(-13.22%) |
Mar 17, 2020 | 4.441 | 4.451 | 4.334 | 4.421 | 453,062 | +0.00(+0.00%) |
Mar 16, 2020 | 4.100 | 4.421 | 4.100 | 4.421 | 754,175 | -0.45(-9.20%) |
Mar 13, 2020 | 4.811 | 4.884 | 4.665 | 4.869 | 498,623 | +0.23(+5.04%) |
Mar 12, 2020 | 4.704 | 4.889 | 4.597 | 4.636 | 622,055 | -0.64(-12.18%) |
Mar 11, 2020 | 5.337 | 5.386 | 5.210 | 5.278 | 382,837 | -0.24(-4.41%) |
Mar 10, 2020 | 5.415 | 5.600 | 5.376 | 5.522 | 387,526 | +0.33(+6.38%) |
Mar 09, 2020 | 5.210 | 5.308 | 5.054 | 5.191 | 474,310 | -0.62(-10.72%) |
Mar 06, 2020 | 5.736 | 5.819 | 5.687 | 5.814 | 350,350 | +0.01(+0.17%) |
Mar 05, 2020 | 5.804 | 5.892 | 5.756 | 5.804 | 411,401 | -0.14(-2.30%) |
Mar 04, 2020 | 5.853 | 5.950 | 5.804 | 5.941 | 373,121 | +0.17(+2.87%) |
Mar 03, 2020 | 5.717 | 5.882 | 5.687 | 5.775 | 884,532 | +0.09(+1.54%) |