Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.642 | 4.642 | 4.642 | 4.642 | 3,198 | +0.00(+0.00%) |
May 28, 2020 | 4.567 | 4.642 | 4.491 | 4.642 | 8,087 | -0.17(-3.56%) |
May 27, 2020 | 4.814 | 4.814 | 4.787 | 4.814 | 3,350 | +0.27(+5.89%) |
May 26, 2020 | 4.800 | 4.800 | 4.539 | 4.546 | 3,645 | +0.08(+1.69%) |
May 22, 2020 | 4.728 | 4.728 | 4.470 | 4.470 | 5,089 | -0.46(-9.28%) |
May 21, 2020 | 5.076 | 5.076 | 4.928 | 4.928 | 850 | -0.06(-1.17%) |
May 20, 2020 | 4.470 | 5.027 | 4.470 | 4.986 | 1,723 | -0.14(-2.68%) |
May 19, 2020 | 5.165 | 5.165 | 4.649 | 5.124 | 2,138 | +0.31(+6.43%) |
May 18, 2020 | 4.718 | 5.529 | 4.711 | 4.814 | 6,022 | +0.14(+2.94%) |
May 15, 2020 | 4.780 | 4.784 | 4.609 | 4.677 | 7,560 | +0.02(+0.37%) |
May 14, 2020 | 4.725 | 4.725 | 4.126 | 4.659 | 5,395 | -0.15(-3.21%) |
May 13, 2020 | 4.539 | 4.814 | 4.539 | 4.814 | 12,158 | +0.07(+1.45%) |
May 12, 2020 | 4.580 | 4.745 | 4.567 | 4.745 | 17,951 | +0.28(+6.15%) |
May 11, 2020 | 4.402 | 4.577 | 4.325 | 4.470 | 31,162 | +0.00(+0.00%) |
May 08, 2020 | 4.195 | 4.574 | 4.195 | 4.470 | 32,715 | +0.21(+4.84%) |
May 07, 2020 | 4.133 | 4.264 | 3.810 | 4.264 | 46,280 | +0.45(+11.91%) |
May 06, 2020 | 3.934 | 4.140 | 3.810 | 3.810 | 10,727 | -0.34(-8.28%) |
May 05, 2020 | 4.113 | 4.161 | 4.046 | 4.154 | 33,100 | +0.03(+0.67%) |
May 04, 2020 | 4.154 | 4.154 | 4.023 | 4.126 | 7,134 | -0.03(-0.74%) |
May 01, 2020 | 4.037 | 4.157 | 4.023 | 4.157 | 2,181 | -0.03(-0.74%) |
Apr 30, 2020 | 4.436 | 4.608 | 4.157 | 4.188 | 33,694 | -0.04(-1.01%) |
Apr 29, 2020 | 4.223 | 4.333 | 3.989 | 4.231 | 26,880 | -0.05(-1.09%) |
Apr 28, 2020 | 4.181 | 4.326 | 4.092 | 4.278 | 60,682 | -0.12(-2.81%) |
Apr 27, 2020 | 4.523 | 4.523 | 4.402 | 4.402 | 7,309 | -0.12(-2.74%) |
Apr 24, 2020 | 4.525 | 4.525 | 4.525 | 4.525 | 145 | +0.00(+0.00%) |
Apr 23, 2020 | 4.615 | 4.814 | 4.374 | 4.525 | 8,793 | -0.21(-4.36%) |
Apr 22, 2020 | 4.608 | 4.732 | 4.608 | 4.732 | 1,154 | +0.12(+2.53%) |
Apr 21, 2020 | 4.615 | 4.615 | 4.615 | 4.615 | 506 | -0.05(-1.03%) |
Apr 20, 2020 | 4.725 | 4.824 | 4.589 | 4.663 | 38,222 | +0.06(+1.35%) |
Apr 17, 2020 | 4.601 | 4.601 | 4.601 | 4.601 | 145 | +0.00(+0.00%) |
Apr 16, 2020 | 4.601 | 4.601 | 4.601 | 4.601 | 248 | +0.11(+2.47%) |
Apr 15, 2020 | 4.490 | 4.490 | 4.490 | 4.490 | 113,412 | -0.15(-3.14%) |
Apr 14, 2020 | 4.814 | 4.814 | 4.635 | 4.635 | 2,214 | -0.21(-4.40%) |
Apr 13, 2020 | 4.917 | 4.917 | 4.507 | 4.849 | 5,275 | -0.10(-2.08%) |
Apr 09, 2020 | 4.952 | 4.952 | 4.952 | 4.952 | 145 | +0.00(+0.00%) |
Apr 08, 2020 | 5.000 | 5.000 | 4.952 | 4.952 | 6,873 | +0.25(+5.26%) |
Apr 07, 2020 | 4.704 | 4.704 | 58 | +0.00(+0.00%) | ||
Apr 06, 2020 | 4.890 | 4.890 | 4.704 | 4.704 | 722 | -0.35(-6.99%) |
Apr 03, 2020 | 5.058 | 5.058 | 5.058 | 5.058 | 145 | +0.00(+0.00%) |
Apr 02, 2020 | 5.058 | 5.058 | 68 | +0.00(+0.00%) | ||
Apr 01, 2020 | 5.124 | 5.124 | 4.987 | 5.058 | 1,677 | +0.18(+3.62%) |
Mar 31, 2020 | 4.881 | 4.881 | 4.881 | 4.881 | 26 | +0.00(+0.00%) |
Mar 30, 2020 | 4.876 | 4.883 | 4.876 | 4.881 | 1,057 | -0.04(-0.74%) |
Mar 27, 2020 | 4.917 | 4.917 | 4.917 | 4.917 | 145 | +0.00(+0.00%) |
Mar 26, 2020 | 4.917 | 4.917 | 88 | +0.00(+0.00%) | ||
Mar 25, 2020 | 4.917 | 4.917 | 4.917 | 4.917 | 61 | +0.00(+0.00%) |
Mar 24, 2020 | 4.850 | 4.917 | 4.850 | 4.917 | 831 | +0.23(+4.99%) |
Mar 23, 2020 | 4.684 | 4.684 | 4.684 | 4.684 | 228 | -0.17(-3.43%) |
Mar 20, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 145 | +0.00(+0.00%) |
Mar 19, 2020 | 4.814 | 4.850 | 4.814 | 4.850 | 849 | +0.01(+0.17%) |
Mar 18, 2020 | 4.938 | 4.938 | 4.842 | 4.842 | 997 | -0.17(-3.43%) |
Mar 17, 2020 | 5.124 | 5.124 | 5.007 | 5.014 | 3,380 | -0.08(-1.62%) |
Mar 16, 2020 | 5.294 | 5.294 | 5.096 | 5.096 | 1,866 | -0.52(-9.19%) |
Mar 13, 2020 | 5.612 | 5.612 | 5.612 | 5.612 | 145 | +0.00(+0.00%) |
Mar 12, 2020 | 5.770 | 5.804 | 5.612 | 5.612 | 2,852 | -0.49(-8.09%) |
Mar 11, 2020 | 6.106 | 6.106 | 6.106 | 6.106 | 3,332 | +0.01(+0.09%) |
Mar 10, 2020 | 5.908 | 6.100 | 5.894 | 6.100 | 19,328 | +0.09(+1.49%) |
Mar 09, 2020 | 6.011 | 6.011 | 18 | +0.00(+0.00%) | ||
Mar 06, 2020 | 6.025 | 6.087 | 6.011 | 6.011 | 1,454 | -0.18(-2.89%) |
Mar 05, 2020 | 5.983 | 6.207 | 5.942 | 6.190 | 9,014 | +0.00(+0.00%) |
Mar 04, 2020 | 6.451 | 6.451 | 6.190 | 6.190 | 2,306 | +0.00(+0.00%) |
Mar 03, 2020 | 6.314 | 6.314 | 6.190 | 6.190 | 1,440 | -0.06(-0.99%) |