Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.362 | 4.784 | 4.362 | 4.650 | 83,297 | +0.25(+5.76%) |
May 28, 2020 | 4.995 | 5.144 | 4.397 | 4.397 | 285,757 | -0.60(-11.97%) |
May 27, 2020 | 4.559 | 4.995 | 4.538 | 4.995 | 137,236 | +0.53(+11.81%) |
May 26, 2020 | 4.334 | 4.784 | 4.334 | 4.467 | 101,235 | +0.12(+2.75%) |
May 22, 2020 | 4.305 | 4.467 | 4.228 | 4.348 | 139,161 | +0.00(+0.00%) |
May 21, 2020 | 4.270 | 4.404 | 4.236 | 4.348 | 53,576 | +0.04(+0.98%) |
May 20, 2020 | 3.876 | 4.439 | 3.876 | 4.305 | 173,532 | +0.32(+8.13%) |
May 19, 2020 | 3.581 | 4.045 | 3.560 | 3.982 | 136,750 | +0.34(+9.27%) |
May 18, 2020 | 3.525 | 3.792 | 3.525 | 3.644 | 130,109 | +0.26(+7.69%) |
May 15, 2020 | 3.405 | 3.574 | 3.363 | 3.384 | 80,028 | -0.08(-2.43%) |
May 14, 2020 | 3.503 | 3.546 | 3.356 | 3.468 | 103,983 | -0.06(-1.60%) |
May 13, 2020 | 3.517 | 3.651 | 3.412 | 3.525 | 167,907 | -0.03(-0.79%) |
May 12, 2020 | 3.707 | 3.799 | 3.553 | 3.553 | 41,778 | -0.17(-4.54%) |
May 11, 2020 | 3.799 | 3.855 | 3.704 | 3.722 | 59,113 | -0.15(-3.99%) |
May 08, 2020 | 3.862 | 3.933 | 3.834 | 3.876 | 76,332 | +0.07(+1.85%) |
May 07, 2020 | 3.834 | 3.834 | 3.750 | 3.806 | 131,452 | +0.03(+0.74%) |
May 06, 2020 | 3.940 | 3.954 | 3.715 | 3.778 | 80,290 | -0.08(-2.01%) |
May 05, 2020 | 3.693 | 3.975 | 3.693 | 3.855 | 155,606 | +0.04(+0.92%) |
May 04, 2020 | 3.447 | 3.841 | 3.384 | 3.820 | 258,117 | +0.42(+12.21%) |
May 01, 2020 | 3.729 | 3.729 | 3.285 | 3.404 | 210,377 | -0.35(-9.21%) |
Apr 30, 2020 | 4.052 | 4.052 | 3.588 | 3.750 | 202,284 | -0.16(-4.14%) |
Apr 29, 2020 | 3.581 | 3.987 | 3.546 | 3.911 | 280,111 | +0.44(+12.70%) |
Apr 28, 2020 | 3.250 | 3.491 | 3.237 | 3.471 | 111,675 | +0.23(+7.01%) |
Apr 27, 2020 | 3.175 | 3.250 | 3.106 | 3.243 | 140,628 | +0.08(+2.61%) |
Apr 24, 2020 | 3.140 | 3.237 | 3.051 | 3.161 | 96,277 | +0.08(+2.68%) |
Apr 23, 2020 | 3.113 | 3.202 | 3.078 | 3.078 | 156,330 | -0.03(-0.89%) |
Apr 22, 2020 | 3.113 | 3.152 | 3.016 | 3.106 | 157,855 | +0.01(+0.22%) |
Apr 21, 2020 | 3.030 | 3.195 | 3.030 | 3.099 | 144,399 | -0.03(-1.10%) |
Apr 20, 2020 | 3.354 | 3.354 | 2.934 | 3.133 | 512,841 | -0.31(-9.00%) |
Apr 17, 2020 | 3.836 | 3.836 | 3.285 | 3.443 | 612,224 | -0.39(-10.23%) |
Apr 16, 2020 | 3.381 | 3.856 | 3.340 | 3.836 | 109,423 | +0.50(+14.85%) |
Apr 15, 2020 | 3.519 | 3.581 | 3.237 | 3.340 | 285,930 | -0.24(-6.73%) |
Apr 14, 2020 | 3.546 | 3.856 | 3.546 | 3.581 | 207,298 | +0.04(+1.17%) |
Apr 13, 2020 | 3.512 | 3.612 | 3.388 | 3.540 | 137,406 | +0.11(+3.21%) |
Apr 09, 2020 | 3.491 | 3.739 | 3.285 | 3.429 | 209,254 | +0.00(+0.00%) |
Apr 08, 2020 | 3.416 | 3.664 | 3.333 | 3.429 | 193,016 | -0.10(-2.73%) |
Apr 07, 2020 | 3.788 | 3.843 | 3.526 | 3.526 | 189,689 | -0.26(-6.91%) |
Apr 06, 2020 | 3.794 | 4.008 | 3.788 | 3.788 | 110,743 | +0.00(+0.00%) |
Apr 03, 2020 | 4.132 | 4.208 | 3.691 | 3.788 | 69,993 | -0.36(-8.64%) |
Apr 02, 2020 | 4.132 | 4.297 | 4.132 | 4.146 | 87,618 | -0.08(-1.79%) |
Apr 01, 2020 | 4.235 | 4.463 | 4.111 | 4.221 | 91,732 | -0.35(-7.68%) |
Mar 31, 2020 | 4.462 | 4.938 | 4.132 | 4.573 | 201,326 | +0.11(+2.47%) |
Mar 30, 2020 | 5.213 | 5.837 | 4.208 | 4.462 | 140,574 | -0.43(-8.73%) |
Mar 27, 2020 | 3.884 | 5.158 | 3.650 | 4.889 | 333,412 | +1.23(+33.46%) |
Mar 26, 2020 | 3.443 | 3.939 | 3.305 | 3.664 | 197,515 | +0.23(+6.83%) |
Mar 25, 2020 | 3.595 | 3.753 | 3.299 | 3.429 | 286,698 | +0.01(+0.20%) |
Mar 24, 2020 | 2.699 | 3.808 | 2.637 | 3.423 | 509,316 | +0.92(+36.91%) |
Mar 23, 2020 | 2.651 | 2.844 | 2.410 | 2.500 | 163,459 | -0.12(-4.72%) |
Mar 20, 2020 | 3.044 | 3.292 | 2.617 | 2.624 | 492,422 | -0.23(-8.19%) |
Mar 19, 2020 | 2.479 | 3.299 | 2.479 | 2.858 | 230,718 | +0.39(+15.92%) |
Mar 18, 2020 | 4.373 | 4.511 | 2.390 | 2.465 | 299,198 | -2.05(-45.34%) |
Mar 17, 2020 | 5.151 | 5.420 | 4.435 | 4.511 | 130,939 | -0.65(-12.67%) |
Mar 16, 2020 | 5.991 | 6.156 | 5.165 | 5.165 | 100,154 | -1.45(-21.96%) |
Mar 13, 2020 | 6.397 | 6.772 | 6.115 | 6.618 | 125,755 | +0.43(+7.02%) |
Mar 12, 2020 | 6.521 | 6.804 | 5.853 | 6.184 | 143,354 | -0.77(-11.09%) |
Mar 11, 2020 | 7.699 | 7.747 | 6.728 | 6.955 | 102,685 | -0.98(-12.40%) |
Mar 10, 2020 | 7.575 | 8.023 | 7.203 | 7.940 | 121,078 | +0.67(+9.29%) |
Mar 09, 2020 | 8.388 | 8.436 | 6.886 | 7.265 | 448,367 | -2.02(-21.74%) |
Mar 06, 2020 | 9.297 | 9.328 | 9.193 | 9.283 | 81,901 | -0.12(-1.25%) |
Mar 05, 2020 | 9.606 | 9.648 | 9.393 | 9.400 | 92,458 | -0.21(-2.22%) |
Mar 04, 2020 | 9.703 | 9.744 | 9.483 | 9.613 | 141,863 | -0.07(-0.71%) |
Mar 03, 2020 | 9.352 | 9.965 | 9.008 | 9.682 | 465,295 | +0.36(+3.84%) |