Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.219 | 5.305 | 4.883 | 5.010 | 66,969 | -0.29(-5.39%) |
May 28, 2020 | 5.379 | 5.399 | 5.156 | 5.295 | 56,195 | -0.16(-2.86%) |
May 27, 2020 | 5.423 | 5.451 | 5.147 | 5.451 | 64,153 | +0.27(+5.20%) |
May 26, 2020 | 5.099 | 5.422 | 5.099 | 5.182 | 53,581 | +0.13(+2.60%) |
May 22, 2020 | 5.099 | 5.099 | 4.905 | 5.050 | 26,343 | +0.01(+0.27%) |
May 21, 2020 | 4.629 | 5.078 | 4.608 | 5.036 | 68,116 | +0.38(+8.16%) |
May 20, 2020 | 4.726 | 4.726 | 4.590 | 4.657 | 35,883 | +0.06(+1.35%) |
May 19, 2020 | 4.456 | 4.767 | 4.456 | 4.594 | 41,032 | +0.08(+1.81%) |
May 18, 2020 | 4.435 | 4.795 | 4.435 | 4.512 | 79,046 | +0.21(+4.92%) |
May 15, 2020 | 4.180 | 4.401 | 4.092 | 4.301 | 32,567 | +0.21(+5.15%) |
May 14, 2020 | 4.076 | 4.104 | 3.827 | 4.090 | 30,503 | +0.01(+0.17%) |
May 13, 2020 | 4.332 | 4.332 | 4.014 | 4.083 | 42,223 | -0.25(-5.74%) |
May 12, 2020 | 4.325 | 4.456 | 4.297 | 4.332 | 50,802 | +0.09(+2.12%) |
May 11, 2020 | 4.283 | 4.283 | 4.194 | 4.242 | 29,099 | -0.08(-1.76%) |
May 08, 2020 | 4.221 | 4.353 | 4.194 | 4.318 | 23,159 | +0.10(+2.46%) |
May 07, 2020 | 4.235 | 4.379 | 4.207 | 4.214 | 10,595 | +0.06(+1.50%) |
May 06, 2020 | 4.263 | 4.263 | 4.131 | 4.152 | 28,859 | +0.04(+1.01%) |
May 05, 2020 | 4.415 | 4.415 | 4.082 | 4.111 | 46,251 | -0.30(-6.89%) |
May 04, 2020 | 3.952 | 4.415 | 3.945 | 4.415 | 38,543 | +0.35(+8.67%) |
May 01, 2020 | 4.484 | 4.484 | 3.982 | 4.062 | 51,528 | -0.45(-9.95%) |
Apr 30, 2020 | 4.753 | 4.753 | 4.456 | 4.511 | 26,682 | -0.07(-1.51%) |
Apr 29, 2020 | 4.456 | 4.636 | 4.434 | 4.580 | 48,262 | +0.10(+2.25%) |
Apr 28, 2020 | 4.705 | 4.705 | 4.377 | 4.480 | 49,087 | +0.05(+1.21%) |
Apr 27, 2020 | 4.296 | 4.485 | 4.159 | 4.426 | 38,935 | +0.29(+6.94%) |
Apr 24, 2020 | 4.159 | 4.348 | 3.975 | 4.139 | 58,664 | -0.09(-2.10%) |
Apr 23, 2020 | 4.037 | 4.418 | 3.828 | 4.227 | 80,852 | +0.31(+8.01%) |
Apr 22, 2020 | 3.627 | 4.023 | 3.627 | 3.914 | 65,872 | +0.20(+5.51%) |
Apr 21, 2020 | 3.491 | 3.716 | 3.491 | 3.709 | 20,358 | +0.12(+3.23%) |
Apr 20, 2020 | 3.764 | 3.764 | 3.344 | 3.593 | 84,899 | -0.20(-5.22%) |
Apr 17, 2020 | 3.232 | 3.791 | 3.198 | 3.791 | 48,251 | +0.45(+13.47%) |
Apr 16, 2020 | 3.580 | 3.580 | 3.341 | 3.341 | 79,735 | -0.22(-6.13%) |
Apr 15, 2020 | 3.525 | 3.607 | 3.409 | 3.559 | 49,945 | -0.11(-2.97%) |
Apr 14, 2020 | 3.825 | 3.955 | 3.627 | 3.668 | 54,524 | -0.22(-5.61%) |
Apr 13, 2020 | 4.050 | 4.050 | 3.641 | 3.887 | 40,067 | -0.18(-4.52%) |
Apr 09, 2020 | 3.696 | 4.071 | 3.593 | 4.071 | 29,772 | +0.37(+9.94%) |
Apr 08, 2020 | 3.477 | 3.726 | 3.416 | 3.702 | 54,763 | +0.19(+5.44%) |
Apr 07, 2020 | 3.614 | 3.652 | 3.501 | 3.511 | 24,064 | -0.09(-2.46%) |
Apr 06, 2020 | 3.409 | 3.682 | 3.280 | 3.600 | 46,277 | +0.21(+6.24%) |
Apr 03, 2020 | 3.382 | 3.389 | 3.150 | 3.389 | 27,425 | +0.03(+0.81%) |
Apr 02, 2020 | 3.743 | 3.743 | 3.307 | 3.361 | 43,015 | -0.17(-4.83%) |
Apr 01, 2020 | 3.784 | 3.787 | 3.498 | 3.532 | 33,346 | -0.34(-8.80%) |
Mar 31, 2020 | 3.409 | 3.873 | 3.409 | 3.873 | 24,272 | +0.40(+11.59%) |
Mar 30, 2020 | 3.396 | 3.668 | 3.136 | 3.471 | 66,132 | -0.05(-1.52%) |
Mar 27, 2020 | 3.484 | 3.640 | 3.216 | 3.524 | 53,581 | -0.21(-5.73%) |
Mar 26, 2020 | 3.812 | 3.913 | 3.705 | 3.739 | 47,504 | +0.03(+0.90%) |
Mar 25, 2020 | 3.518 | 3.838 | 3.383 | 3.705 | 48,401 | +0.17(+4.73%) |
Mar 24, 2020 | 2.921 | 3.551 | 2.921 | 3.538 | 54,224 | +0.62(+21.38%) |
Mar 23, 2020 | 3.283 | 3.283 | 2.774 | 2.914 | 84,130 | -0.58(-16.51%) |
Mar 20, 2020 | 3.283 | 3.650 | 3.089 | 3.491 | 81,641 | +0.19(+5.68%) |
Mar 19, 2020 | 3.042 | 3.350 | 2.687 | 3.303 | 64,281 | +0.39(+13.33%) |
Mar 18, 2020 | 3.471 | 3.494 | 2.800 | 2.915 | 90,614 | -0.73(-19.95%) |
Mar 17, 2020 | 4.020 | 4.020 | 3.625 | 3.641 | 44,504 | -0.14(-3.82%) |
Mar 16, 2020 | 4.080 | 4.107 | 3.692 | 3.786 | 48,804 | -0.43(-10.18%) |
Mar 13, 2020 | 3.732 | 4.214 | 3.189 | 4.214 | 136,118 | +0.69(+19.58%) |
Mar 12, 2020 | 3.665 | 3.750 | 3.484 | 3.524 | 99,879 | -0.42(-10.54%) |
Mar 11, 2020 | 3.719 | 4.221 | 3.708 | 3.940 | 61,412 | +0.22(+5.95%) |
Mar 10, 2020 | 3.806 | 3.806 | 3.564 | 3.719 | 138,328 | +0.16(+4.49%) |
Mar 09, 2020 | 4.020 | 4.194 | 3.089 | 3.559 | 234,193 | -1.07(-23.13%) |
Mar 06, 2020 | 4.837 | 4.837 | 4.590 | 4.630 | 92,536 | -0.23(-4.69%) |
Mar 05, 2020 | 4.851 | 4.871 | 4.791 | 4.858 | 37,093 | +0.01(+0.14%) |
Mar 04, 2020 | 4.837 | 4.884 | 4.824 | 4.851 | 34,537 | +0.03(+0.56%) |
Mar 03, 2020 | 4.844 | 4.994 | 4.804 | 4.824 | 52,202 | -0.10(-2.04%) |