Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.982 | 5.047 | 4.838 | 4.987 | 19,449 | -0.08(-1.57%) |
May 28, 2020 | 5.287 | 5.311 | 5.063 | 5.067 | 37,455 | -0.10(-1.86%) |
May 27, 2020 | 5.037 | 5.167 | 5.027 | 5.163 | 22,821 | +0.17(+3.32%) |
May 26, 2020 | 4.803 | 5.032 | 4.698 | 4.997 | 61,388 | +0.20(+4.21%) |
May 22, 2020 | 4.828 | 4.987 | 4.743 | 4.795 | 39,500 | +0.01(+0.16%) |
May 21, 2020 | 4.608 | 4.927 | 4.586 | 4.788 | 39,590 | +0.16(+3.35%) |
May 20, 2020 | 4.469 | 4.778 | 4.466 | 4.632 | 22,290 | +0.16(+3.49%) |
May 19, 2020 | 4.414 | 4.538 | 4.391 | 4.476 | 74,677 | +0.07(+1.53%) |
May 18, 2020 | 4.369 | 4.414 | 4.339 | 4.409 | 60,289 | +0.11(+2.67%) |
May 15, 2020 | 4.307 | 4.324 | 4.244 | 4.294 | 17,243 | -0.01(-0.23%) |
May 14, 2020 | 4.364 | 4.414 | 4.241 | 4.304 | 49,451 | +0.04(+1.05%) |
May 13, 2020 | 4.374 | 4.414 | 4.239 | 4.259 | 28,063 | +0.01(+0.23%) |
May 12, 2020 | 4.464 | 4.486 | 4.249 | 4.249 | 18,531 | -0.19(-4.32%) |
May 11, 2020 | 4.464 | 4.499 | 4.389 | 4.441 | 15,250 | +0.11(+2.47%) |
May 08, 2020 | 4.289 | 4.444 | 4.269 | 4.334 | 28,672 | +0.09(+2.24%) |
May 07, 2020 | 4.351 | 4.464 | 4.239 | 4.239 | 104,339 | -0.04(-1.05%) |
May 06, 2020 | 4.349 | 4.414 | 4.269 | 4.284 | 29,823 | -0.11(-2.61%) |
May 05, 2020 | 4.290 | 4.399 | 4.290 | 4.399 | 19,591 | +0.14(+3.39%) |
May 04, 2020 | 4.314 | 4.389 | 4.239 | 4.254 | 60,736 | -0.04(-0.98%) |
May 01, 2020 | 4.239 | 4.426 | 4.239 | 4.296 | 12,431 | -0.05(-1.21%) |
Apr 30, 2020 | 4.613 | 4.613 | 4.278 | 4.349 | 106,947 | -0.17(-3.86%) |
Apr 29, 2020 | 4.409 | 4.577 | 4.409 | 4.523 | 58,987 | +0.10(+2.25%) |
Apr 28, 2020 | 4.359 | 4.718 | 4.339 | 4.424 | 26,312 | -0.03(-0.67%) |
Apr 27, 2020 | 4.543 | 4.543 | 4.434 | 4.454 | 188,619 | -0.03(-0.67%) |
Apr 24, 2020 | 4.598 | 4.738 | 4.484 | 4.484 | 91,432 | -0.12(-2.59%) |
Apr 23, 2020 | 4.523 | 4.693 | 4.484 | 4.603 | 41,856 | -0.02(-0.33%) |
Apr 22, 2020 | 4.603 | 4.663 | 4.543 | 4.618 | 73,250 | -0.01(-0.32%) |
Apr 21, 2020 | 4.638 | 4.648 | 4.563 | 4.633 | 39,195 | -0.05(-1.06%) |
Apr 20, 2020 | 4.813 | 4.838 | 4.623 | 4.683 | 61,981 | -0.19(-3.99%) |
Apr 17, 2020 | 5.037 | 5.107 | 4.832 | 4.878 | 39,901 | +0.08(+1.66%) |
Apr 16, 2020 | 4.643 | 4.883 | 4.643 | 4.798 | 19,086 | -0.01(-0.31%) |
Apr 15, 2020 | 4.708 | 4.937 | 4.708 | 4.813 | 21,031 | +0.07(+1.58%) |
Apr 14, 2020 | 4.723 | 4.763 | 4.588 | 4.738 | 33,455 | +0.12(+2.59%) |
Apr 13, 2020 | 4.588 | 4.688 | 4.533 | 4.618 | 104,124 | +0.12(+2.74%) |
Apr 09, 2020 | 4.753 | 4.753 | 4.494 | 4.495 | 30,276 | +0.04(+0.93%) |
Apr 08, 2020 | 4.259 | 4.459 | 4.199 | 4.454 | 22,382 | +0.37(+9.04%) |
Apr 07, 2020 | 4.194 | 4.509 | 4.085 | 4.085 | 54,225 | -0.15(-3.53%) |
Apr 06, 2020 | 4.318 | 4.318 | 4.095 | 4.234 | 36,031 | +0.17(+4.30%) |
Apr 03, 2020 | 4.115 | 4.115 | 4.025 | 4.060 | 23,259 | +0.03(+0.87%) |
Apr 02, 2020 | 3.920 | 4.120 | 3.920 | 4.025 | 55,882 | +0.09(+2.41%) |
Apr 01, 2020 | 4.020 | 4.129 | 3.930 | 3.930 | 52,238 | -0.18(-4.37%) |
Mar 31, 2020 | 4.105 | 4.349 | 4.105 | 4.110 | 44,360 | -0.04(-1.08%) |
Mar 30, 2020 | 4.209 | 4.282 | 4.100 | 4.154 | 38,345 | +0.00(+0.12%) |
Mar 27, 2020 | 4.209 | 4.443 | 4.149 | 4.149 | 44,112 | -0.11(-2.58%) |
Mar 26, 2020 | 4.429 | 4.603 | 4.194 | 4.259 | 109,387 | -0.07(-1.61%) |
Mar 25, 2020 | 4.379 | 4.479 | 4.239 | 4.329 | 147,117 | -0.02(-0.46%) |
Mar 24, 2020 | 4.214 | 4.499 | 4.214 | 4.349 | 72,097 | +0.18(+4.31%) |
Mar 23, 2020 | 4.214 | 4.489 | 4.134 | 4.169 | 200,788 | -0.32(-7.11%) |
Mar 20, 2020 | 4.788 | 4.828 | 4.464 | 4.489 | 19,850 | +0.03(+0.78%) |
Mar 19, 2020 | 4.149 | 4.689 | 4.110 | 4.454 | 47,773 | +0.19(+4.57%) |
Mar 18, 2020 | 4.329 | 4.583 | 4.101 | 4.259 | 234,868 | -0.33(-7.27%) |
Mar 17, 2020 | 4.389 | 4.593 | 4.369 | 4.593 | 54,388 | +0.29(+6.72%) |
Mar 16, 2020 | 4.389 | 4.389 | 4.124 | 4.304 | 68,638 | -0.15(-3.47%) |
Mar 13, 2020 | 4.424 | 4.633 | 4.404 | 4.459 | 74,990 | +0.17(+3.95%) |
Mar 12, 2020 | 4.244 | 4.512 | 4.244 | 4.289 | 157,676 | -0.49(-10.32%) |
Mar 11, 2020 | 5.017 | 5.041 | 4.743 | 4.783 | 106,484 | -0.30(-5.98%) |
Mar 10, 2020 | 5.486 | 5.486 | 5.025 | 5.087 | 134,724 | -0.12(-2.39%) |
Mar 09, 2020 | 5.561 | 5.591 | 5.057 | 5.212 | 220,127 | -0.67(-11.40%) |
Mar 06, 2020 | 5.910 | 6.048 | 5.790 | 5.883 | 56,744 | +0.00(+0.04%) |
Mar 05, 2020 | 5.935 | 6.010 | 5.725 | 5.880 | 42,987 | -0.17(-2.80%) |
Mar 04, 2020 | 5.923 | 6.075 | 5.923 | 6.050 | 29,420 | +0.15(+2.62%) |
Mar 03, 2020 | 5.825 | 5.980 | 5.825 | 5.895 | 23,676 | +0.12(+2.16%) |