Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.430 | 4.723 | 4.250 | 4.638 | 76,017 | +0.48(+11.59%) |
May 28, 2020 | 4.307 | 4.921 | 4.156 | 4.156 | 170,653 | -0.08(-1.79%) |
May 27, 2020 | 3.658 | 4.250 | 3.636 | 4.231 | 251,709 | +0.67(+18.83%) |
May 26, 2020 | 3.599 | 3.721 | 3.485 | 3.561 | 70,572 | +0.06(+1.62%) |
May 22, 2020 | 3.466 | 3.504 | 3.315 | 3.504 | 13,128 | +0.03(+0.82%) |
May 21, 2020 | 3.429 | 3.533 | 3.429 | 3.476 | 19,636 | +0.08(+2.22%) |
May 20, 2020 | 3.306 | 3.438 | 3.287 | 3.400 | 33,378 | +0.10(+3.15%) |
May 19, 2020 | 3.476 | 3.540 | 3.259 | 3.296 | 38,670 | -0.18(-5.16%) |
May 18, 2020 | 3.325 | 3.542 | 3.325 | 3.476 | 56,227 | +0.16(+4.84%) |
May 15, 2020 | 3.419 | 3.589 | 3.287 | 3.315 | 65,112 | -0.07(-1.96%) |
May 14, 2020 | 3.533 | 3.542 | 3.381 | 3.381 | 47,745 | -0.11(-3.24%) |
May 13, 2020 | 3.816 | 3.816 | 3.372 | 3.495 | 74,549 | -0.36(-9.31%) |
May 12, 2020 | 3.910 | 4.005 | 3.778 | 3.854 | 48,084 | -0.05(-1.21%) |
May 11, 2020 | 3.976 | 4.279 | 3.844 | 3.901 | 108,802 | -0.04(-0.96%) |
May 08, 2020 | 3.589 | 4.156 | 3.447 | 3.939 | 181,997 | +0.20(+5.30%) |
May 07, 2020 | 3.825 | 3.835 | 3.684 | 3.740 | 155,494 | -0.09(-2.22%) |
May 06, 2020 | 3.825 | 3.825 | 3.674 | 3.825 | 44,054 | +0.04(+1.00%) |
May 05, 2020 | 3.825 | 3.835 | 3.646 | 3.788 | 35,292 | +0.05(+1.26%) |
May 04, 2020 | 3.806 | 3.854 | 3.596 | 3.740 | 56,721 | -0.12(-3.18%) |
May 01, 2020 | 3.863 | 3.863 | 3.636 | 3.863 | 57,277 | +0.05(+1.24%) |
Apr 30, 2020 | 3.769 | 3.863 | 3.589 | 3.816 | 38,040 | +0.08(+2.02%) |
Apr 29, 2020 | 3.495 | 3.976 | 3.495 | 3.740 | 160,685 | +0.29(+8.49%) |
Apr 28, 2020 | 3.381 | 3.466 | 3.325 | 3.447 | 51,649 | +0.12(+3.69%) |
Apr 27, 2020 | 3.287 | 3.325 | 3.192 | 3.325 | 57,303 | +0.16(+4.92%) |
Apr 24, 2020 | 3.268 | 3.268 | 3.080 | 3.169 | 27,844 | -0.12(-3.59%) |
Apr 23, 2020 | 3.004 | 3.329 | 2.928 | 3.287 | 75,870 | +0.29(+9.78%) |
Apr 22, 2020 | 3.032 | 3.032 | 2.881 | 2.994 | 16,047 | -0.01(-0.31%) |
Apr 21, 2020 | 3.032 | 3.032 | 2.852 | 3.004 | 46,478 | -0.04(-1.24%) |
Apr 20, 2020 | 3.064 | 3.079 | 2.947 | 3.041 | 35,545 | -0.05(-1.53%) |
Apr 17, 2020 | 3.126 | 3.207 | 2.937 | 3.089 | 108,626 | +0.04(+1.24%) |
Apr 16, 2020 | 3.107 | 3.107 | 2.909 | 3.051 | 101,928 | -0.02(-0.62%) |
Apr 15, 2020 | 3.136 | 3.257 | 2.937 | 3.070 | 33,110 | -0.07(-2.11%) |
Apr 14, 2020 | 3.268 | 3.417 | 3.117 | 3.136 | 64,616 | -0.10(-3.21%) |
Apr 13, 2020 | 3.344 | 3.344 | 3.211 | 3.240 | 39,764 | -0.05(-1.44%) |
Apr 09, 2020 | 3.041 | 3.391 | 3.041 | 3.287 | 142,083 | +0.30(+10.13%) |
Apr 08, 2020 | 2.966 | 3.062 | 2.928 | 2.985 | 33,534 | +0.08(+2.60%) |
Apr 07, 2020 | 3.117 | 3.306 | 2.862 | 2.909 | 42,613 | -0.02(-0.65%) |
Apr 06, 2020 | 2.777 | 3.060 | 2.777 | 2.928 | 72,122 | +0.28(+10.71%) |
Apr 03, 2020 | 2.919 | 2.965 | 2.645 | 2.645 | 31,656 | -0.18(-6.35%) |
Apr 02, 2020 | 2.796 | 3.003 | 2.744 | 2.824 | 36,857 | +0.03(+1.01%) |
Apr 01, 2020 | 3.570 | 3.665 | 2.777 | 2.796 | 79,269 | -0.85(-23.32%) |
Mar 31, 2020 | 3.400 | 3.740 | 3.400 | 3.646 | 94,915 | +0.26(+7.52%) |
Mar 30, 2020 | 4.099 | 4.666 | 3.325 | 3.391 | 111,402 | -0.64(-15.97%) |
Mar 27, 2020 | 3.275 | 4.139 | 3.257 | 4.035 | 132,128 | +0.43(+11.98%) |
Mar 26, 2020 | 3.238 | 4.092 | 3.210 | 3.604 | 192,088 | +0.41(+12.94%) |
Mar 25, 2020 | 2.722 | 3.228 | 2.703 | 3.191 | 88,149 | +0.48(+17.85%) |
Mar 24, 2020 | 2.290 | 2.815 | 2.182 | 2.708 | 149,264 | +0.56(+25.98%) |
Mar 23, 2020 | 2.384 | 2.384 | 2.074 | 2.149 | 75,170 | -0.30(-12.26%) |
Mar 20, 2020 | 2.346 | 2.581 | 2.074 | 2.449 | 251,577 | +0.10(+4.40%) |
Mar 19, 2020 | 2.365 | 2.459 | 2.018 | 2.346 | 120,168 | +0.09(+4.17%) |
Mar 18, 2020 | 2.844 | 2.961 | 2.093 | 2.252 | 157,728 | -0.63(-21.82%) |
Mar 17, 2020 | 2.769 | 3.531 | 2.769 | 2.881 | 173,420 | +0.17(+6.23%) |
Mar 16, 2020 | 3.576 | 4.927 | 2.628 | 2.712 | 143,073 | -0.97(-26.28%) |
Mar 13, 2020 | 3.801 | 4.035 | 3.679 | 3.679 | 78,744 | -0.10(-2.73%) |
Mar 12, 2020 | 4.129 | 4.129 | 3.587 | 3.782 | 148,544 | -0.49(-11.43%) |
Mar 11, 2020 | 4.289 | 4.411 | 4.129 | 4.270 | 81,647 | -0.13(-2.99%) |
Mar 10, 2020 | 4.477 | 4.941 | 3.566 | 4.401 | 275,360 | -0.09(-2.09%) |
Mar 09, 2020 | 4.833 | 5.075 | 4.261 | 4.495 | 132,541 | -0.29(-6.08%) |
Mar 06, 2020 | 4.880 | 4.887 | 4.129 | 4.786 | 351,420 | -0.09(-1.92%) |
Mar 05, 2020 | 5.040 | 5.180 | 4.880 | 4.880 | 46,989 | -0.28(-5.45%) |
Mar 04, 2020 | 5.040 | 5.387 | 4.786 | 5.162 | 158,398 | -0.03(-0.54%) |
Mar 03, 2020 | 5.725 | 5.750 | 5.124 | 5.190 | 235,962 | -0.53(-9.34%) |