Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.162 | 4.282 | 4.119 | 4.179 | 1,512,894 | +0.08(+1.88%) |
May 28, 2020 | 4.111 | 4.230 | 4.089 | 4.102 | 1,189,070 | +0.02(+0.42%) |
May 27, 2020 | 4.093 | 4.128 | 3.999 | 4.085 | 1,679,834 | +0.02(+0.42%) |
May 26, 2020 | 4.042 | 4.128 | 4.012 | 4.068 | 1,071,711 | +0.05(+1.28%) |
May 22, 2020 | 4.076 | 4.092 | 3.948 | 4.016 | 655,439 | -0.12(-2.90%) |
May 21, 2020 | 4.059 | 4.200 | 4.059 | 4.136 | 675,957 | +0.10(+2.55%) |
May 20, 2020 | 4.085 | 4.093 | 4.016 | 4.034 | 1,002,125 | -0.09(-2.08%) |
May 19, 2020 | 4.136 | 4.183 | 4.016 | 4.119 | 1,120,097 | -0.14(-3.22%) |
May 18, 2020 | 4.222 | 4.308 | 4.171 | 4.256 | 1,080,774 | +0.11(+2.69%) |
May 15, 2020 | 3.982 | 4.179 | 3.982 | 4.145 | 1,829,929 | +0.09(+2.33%) |
May 14, 2020 | 3.922 | 4.051 | 3.862 | 4.051 | 2,966,776 | +0.10(+2.60%) |
May 13, 2020 | 4.213 | 4.213 | 3.914 | 3.948 | 1,932,075 | -0.32(-7.43%) |
May 12, 2020 | 4.342 | 4.556 | 4.222 | 4.265 | 4,930,376 | +0.73(+20.58%) |
May 11, 2020 | 3.580 | 3.640 | 3.494 | 3.537 | 1,045,008 | -0.06(-1.67%) |
May 08, 2020 | 3.580 | 3.610 | 3.545 | 3.597 | 1,106,996 | +0.03(+0.72%) |
May 07, 2020 | 3.563 | 3.657 | 3.563 | 3.571 | 1,120,766 | +0.05(+1.46%) |
May 06, 2020 | 3.563 | 3.605 | 3.460 | 3.520 | 1,469,628 | -0.04(-1.20%) |
May 05, 2020 | 3.528 | 3.657 | 3.511 | 3.563 | 1,065,445 | -0.09(-2.35%) |
May 04, 2020 | 3.605 | 3.721 | 3.584 | 3.648 | 868,200 | -0.04(-1.16%) |
May 01, 2020 | 3.700 | 3.768 | 3.563 | 3.691 | 1,808,910 | -0.18(-4.65%) |
Apr 30, 2020 | 3.982 | 3.999 | 3.708 | 3.871 | 2,007,289 | +0.01(+0.22%) |
Apr 29, 2020 | 3.657 | 3.879 | 3.648 | 3.862 | 1,392,013 | +0.33(+9.47%) |
Apr 28, 2020 | 3.580 | 3.622 | 3.511 | 3.528 | 2,021,515 | -0.06(-1.67%) |
Apr 27, 2020 | 3.537 | 3.605 | 3.511 | 3.588 | 834,536 | +0.06(+1.70%) |
Apr 24, 2020 | 3.682 | 3.682 | 3.443 | 3.528 | 1,037,750 | -0.06(-1.67%) |
Apr 23, 2020 | 3.605 | 3.742 | 3.580 | 3.588 | 1,453,783 | +0.00(+0.00%) |
Apr 22, 2020 | 3.494 | 3.610 | 3.477 | 3.588 | 1,340,332 | +0.15(+4.49%) |
Apr 21, 2020 | 3.468 | 3.511 | 3.366 | 3.434 | 1,120,936 | -0.13(-3.61%) |
Apr 20, 2020 | 3.571 | 3.691 | 3.520 | 3.563 | 1,279,098 | -0.21(-5.45%) |
Apr 17, 2020 | 3.759 | 3.802 | 3.670 | 3.768 | 1,242,217 | +0.10(+2.80%) |
Apr 16, 2020 | 3.682 | 3.734 | 3.588 | 3.665 | 1,384,844 | +0.20(+5.68%) |
Apr 15, 2020 | 3.597 | 3.674 | 3.434 | 3.468 | 1,531,478 | -0.21(-5.81%) |
Apr 14, 2020 | 3.674 | 3.768 | 3.605 | 3.682 | 1,447,062 | +0.11(+3.12%) |
Apr 13, 2020 | 3.665 | 3.691 | 3.473 | 3.571 | 1,716,800 | +0.04(+1.21%) |
Apr 09, 2020 | 3.528 | 3.717 | 3.477 | 3.528 | 2,335,784 | +0.18(+5.37%) |
Apr 08, 2020 | 3.220 | 3.374 | 3.211 | 3.348 | 1,719,733 | +0.30(+9.83%) |
Apr 07, 2020 | 3.254 | 3.503 | 3.023 | 3.049 | 2,851,270 | -0.12(-3.78%) |
Apr 06, 2020 | 2.954 | 3.203 | 2.877 | 3.169 | 1,974,905 | +0.30(+10.45%) |
Apr 03, 2020 | 2.877 | 2.882 | 2.775 | 2.869 | 1,504,253 | +0.00(+0.00%) |
Apr 02, 2020 | 2.852 | 2.903 | 2.792 | 2.869 | 1,590,016 | +0.05(+1.82%) |
Apr 01, 2020 | 2.920 | 2.937 | 2.792 | 2.817 | 1,513,455 | -0.23(-7.58%) |
Mar 31, 2020 | 2.895 | 3.143 | 2.895 | 3.049 | 2,924,704 | +0.20(+6.91%) |
Mar 30, 2020 | 2.912 | 2.929 | 2.775 | 2.852 | 2,088,048 | -0.01(-0.30%) |
Mar 27, 2020 | 3.083 | 3.083 | 2.860 | 2.860 | 2,068,611 | -0.32(-9.97%) |
Mar 26, 2020 | 3.049 | 3.288 | 3.049 | 3.177 | 1,944,921 | +0.17(+5.70%) |
Mar 25, 2020 | 2.997 | 3.160 | 2.856 | 3.006 | 1,966,322 | +0.05(+1.74%) |
Mar 24, 2020 | 3.237 | 3.254 | 2.895 | 2.954 | 2,107,555 | -0.02(-0.58%) |
Mar 23, 2020 | 3.074 | 3.083 | 2.852 | 2.972 | 1,481,855 | -0.15(-4.93%) |
Mar 20, 2020 | 3.443 | 3.503 | 3.074 | 3.126 | 2,631,450 | -0.29(-8.52%) |
Mar 19, 2020 | 3.246 | 3.417 | 3.014 | 3.417 | 1,841,403 | +0.20(+6.12%) |
Mar 18, 2020 | 3.425 | 3.545 | 3.066 | 3.220 | 1,304,478 | -0.46(-12.56%) |
Mar 17, 2020 | 3.425 | 3.777 | 3.400 | 3.682 | 1,244,156 | +0.26(+7.50%) |
Mar 16, 2020 | 3.417 | 3.571 | 3.169 | 3.425 | 1,707,925 | -0.46(-11.89%) |
Mar 13, 2020 | 3.888 | 3.909 | 3.657 | 3.888 | 1,664,113 | +0.37(+10.46%) |
Mar 12, 2020 | 3.837 | 3.837 | 3.515 | 3.520 | 1,563,330 | -0.60(-14.55%) |
Mar 11, 2020 | 4.333 | 4.350 | 4.089 | 4.119 | 1,463,253 | -0.39(-8.73%) |
Mar 10, 2020 | 4.522 | 4.539 | 4.308 | 4.513 | 957,114 | +0.33(+7.99%) |
Mar 09, 2020 | 4.402 | 4.453 | 4.171 | 4.179 | 1,214,327 | -0.87(-17.29%) |
Mar 06, 2020 | 5.147 | 5.197 | 4.984 | 5.053 | 1,761,618 | -0.14(-2.61%) |
Mar 05, 2020 | 5.420 | 5.428 | 5.172 | 5.188 | 1,150,785 | -0.25(-4.57%) |
Mar 04, 2020 | 5.461 | 5.486 | 5.329 | 5.436 | 1,075,267 | +0.04(+0.77%) |
Mar 03, 2020 | 5.469 | 5.585 | 5.370 | 5.395 | 1,676,315 | +0.05(+0.93%) |