Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.633 | 4.633 | 4.502 | 4.544 | 52,783 | -0.02(-0.51%) |
May 28, 2020 | 4.764 | 4.764 | 4.548 | 4.567 | 49,127 | -0.17(-3.56%) |
May 27, 2020 | 4.651 | 4.754 | 4.651 | 4.736 | 24,873 | +0.09(+2.02%) |
May 26, 2020 | 4.773 | 4.876 | 4.642 | 4.642 | 32,342 | -0.09(-1.98%) |
May 22, 2020 | 4.745 | 4.773 | 4.539 | 4.736 | 15,279 | +0.14(+3.05%) |
May 21, 2020 | 4.651 | 4.736 | 4.595 | 4.595 | 16,428 | -0.18(-3.73%) |
May 20, 2020 | 4.885 | 4.885 | 4.455 | 4.773 | 29,199 | +0.11(+2.41%) |
May 19, 2020 | 4.633 | 4.792 | 4.539 | 4.661 | 16,257 | +0.03(+0.61%) |
May 18, 2020 | 4.881 | 4.913 | 4.586 | 4.633 | 66,485 | -0.05(-1.00%) |
May 15, 2020 | 4.492 | 4.998 | 4.492 | 4.679 | 74,046 | +0.00(+0.00%) |
May 14, 2020 | 4.446 | 5.110 | 4.258 | 4.679 | 287,849 | -0.20(-4.03%) |
May 13, 2020 | 4.043 | 4.146 | 3.800 | 4.876 | 40,868 | +1.04(+27.07%) |
May 12, 2020 | 4.137 | 4.361 | 3.837 | 3.837 | 14,044 | -0.01(-0.24%) |
May 11, 2020 | 3.840 | 4.270 | 3.837 | 3.847 | 20,700 | -0.12(-3.07%) |
May 08, 2020 | 3.729 | 4.024 | 3.729 | 3.968 | 18,484 | +0.22(+6.00%) |
May 07, 2020 | 3.613 | 3.903 | 3.613 | 3.744 | 14,586 | +0.08(+2.30%) |
May 06, 2020 | 3.594 | 3.809 | 3.594 | 3.659 | 2,240 | +0.07(+1.82%) |
May 05, 2020 | 3.659 | 3.748 | 3.463 | 3.594 | 28,403 | -0.07(-1.79%) |
May 04, 2020 | 3.528 | 3.825 | 3.528 | 3.659 | 7,369 | -0.14(-3.69%) |
May 01, 2020 | 3.847 | 3.921 | 3.491 | 3.800 | 16,989 | -0.14(-3.51%) |
Apr 30, 2020 | 3.941 | 4.015 | 3.938 | 3.938 | 760 | +0.01(+0.19%) |
Apr 29, 2020 | 3.949 | 4.034 | 3.884 | 3.931 | 3,747 | +0.05(+1.20%) |
Apr 28, 2020 | 3.622 | 3.980 | 3.620 | 3.884 | 35,290 | +0.20(+5.33%) |
Apr 27, 2020 | 3.603 | 3.687 | 3.547 | 3.687 | 22,186 | +0.18(+5.07%) |
Apr 24, 2020 | 3.425 | 3.856 | 3.416 | 3.510 | 66,139 | +0.07(+2.18%) |
Apr 23, 2020 | 3.556 | 3.556 | 3.435 | 3.435 | 15,474 | +0.00(+0.00%) |
Apr 22, 2020 | 3.603 | 3.781 | 3.435 | 3.435 | 21,382 | -0.17(-4.68%) |
Apr 21, 2020 | 3.650 | 3.856 | 3.547 | 3.603 | 7,569 | -0.02(-0.52%) |
Apr 20, 2020 | 3.912 | 4.081 | 3.600 | 3.622 | 22,598 | -0.27(-6.97%) |
Apr 17, 2020 | 3.921 | 4.155 | 3.828 | 3.893 | 33,336 | +0.17(+4.52%) |
Apr 16, 2020 | 2.991 | 3.949 | 2.991 | 3.725 | 131,204 | +0.90(+31.79%) |
Apr 15, 2020 | 2.845 | 3.182 | 2.826 | 2.826 | 17,822 | -0.10(-3.52%) |
Apr 14, 2020 | 2.854 | 3.163 | 2.845 | 2.929 | 33,870 | +0.06(+1.96%) |
Apr 13, 2020 | 3.171 | 3.173 | 2.826 | 2.873 | 68,762 | -0.28(-8.90%) |
Apr 09, 2020 | 3.145 | 3.191 | 3.042 | 3.154 | 29,917 | +0.27(+9.42%) |
Apr 08, 2020 | 3.179 | 3.179 | 2.883 | 2.883 | 517 | +0.00(+0.00%) |
Apr 07, 2020 | 2.836 | 3.004 | 2.836 | 2.883 | 19,205 | +0.03(+0.98%) |
Apr 06, 2020 | 2.836 | 3.032 | 2.836 | 2.854 | 4,316 | +0.04(+1.33%) |
Apr 03, 2020 | 2.967 | 2.967 | 2.817 | 2.817 | 7,052 | -0.18(-5.94%) |
Apr 02, 2020 | 3.070 | 3.135 | 2.986 | 2.995 | 7,584 | -0.17(-5.33%) |
Apr 01, 2020 | 2.960 | 3.238 | 2.960 | 3.163 | 11,945 | +0.18(+5.96%) |
Mar 31, 2020 | 3.048 | 3.212 | 2.976 | 2.986 | 27,153 | +0.15(+5.28%) |
Mar 30, 2020 | 2.798 | 3.000 | 2.798 | 2.836 | 23,107 | -0.02(-0.66%) |
Mar 27, 2020 | 2.787 | 2.948 | 2.787 | 2.854 | 4,273 | -0.08(-2.87%) |
Mar 26, 2020 | 2.808 | 3.151 | 2.808 | 2.939 | 24,514 | +0.25(+9.41%) |
Mar 25, 2020 | 2.705 | 3.004 | 2.639 | 2.686 | 76,614 | -0.02(-0.69%) |
Mar 24, 2020 | 2.443 | 2.705 | 2.443 | 2.705 | 28,068 | +0.22(+9.06%) |
Mar 23, 2020 | 2.574 | 2.705 | 2.480 | 2.480 | 25,982 | -0.09(-3.64%) |
Mar 20, 2020 | 2.358 | 2.705 | 2.358 | 2.574 | 23,079 | +0.15(+6.18%) |
Mar 19, 2020 | 2.340 | 2.536 | 2.293 | 2.424 | 80,610 | -0.08(-3.36%) |
Mar 18, 2020 | 2.841 | 3.078 | 2.349 | 2.508 | 42,648 | -0.31(-10.96%) |
Mar 17, 2020 | 3.124 | 3.124 | 2.817 | 2.817 | 17,779 | -0.44(-13.51%) |
Mar 16, 2020 | 1.123 | 3.964 | 1.123 | 3.257 | 98,347 | -0.80(-19.63%) |
Mar 13, 2020 | 3.613 | 4.502 | 3.613 | 4.052 | 20,835 | +0.44(+12.18%) |
Mar 12, 2020 | 4.072 | 4.076 | 3.566 | 3.613 | 42,157 | -0.69(-16.09%) |
Mar 11, 2020 | 4.745 | 4.764 | 4.305 | 4.305 | 17,962 | -0.51(-10.51%) |
Mar 10, 2020 | 4.719 | 4.918 | 4.708 | 4.811 | 7,890 | +0.10(+2.19%) |
Mar 09, 2020 | 4.736 | 4.821 | 4.708 | 4.708 | 14,544 | -0.19(-3.82%) |
Mar 06, 2020 | 4.960 | 5.129 | 4.867 | 4.895 | 14,424 | -0.20(-3.86%) |
Mar 05, 2020 | 5.232 | 5.241 | 4.782 | 5.091 | 22,702 | -0.11(-2.16%) |
Mar 04, 2020 | 5.203 | 5.241 | 5.085 | 5.204 | 16,325 | +0.09(+1.83%) |
Mar 03, 2020 | 5.225 | 5.381 | 5.110 | 5.110 | 17,215 | -0.04(-0.73%) |