Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.696 | 4.696 | 4.690 | 4.690 | 1,074 | +0.00(+0.00%) |
May 28, 2020 | 4.690 | 4.819 | 4.690 | 4.690 | 19,503 | +0.11(+2.44%) |
May 27, 2020 | 4.774 | 4.774 | 4.500 | 4.579 | 42,184 | -0.20(-4.09%) |
May 26, 2020 | 4.724 | 4.880 | 4.724 | 4.774 | 7,178 | -0.10(-2.06%) |
May 22, 2020 | 4.729 | 4.875 | 4.729 | 4.875 | 2,149 | +0.11(+2.34%) |
May 21, 2020 | 4.763 | 4.763 | 4.763 | 4.763 | 1,110 | -0.15(-3.07%) |
May 20, 2020 | 4.802 | 4.914 | 4.746 | 4.914 | 6,117 | +0.19(+4.10%) |
May 19, 2020 | 4.953 | 4.969 | 4.718 | 4.720 | 10,618 | -0.05(-1.13%) |
May 18, 2020 | 4.803 | 4.803 | 4.774 | 4.774 | 1,056 | +0.05(+1.03%) |
May 15, 2020 | 4.919 | 4.919 | 4.720 | 4.725 | 8,596 | -0.11(-2.28%) |
May 14, 2020 | 4.835 | 4.835 | 4.835 | 170 | +0.00(+0.00%) | |
May 13, 2020 | 4.835 | 4.835 | 4.835 | 4.835 | 295 | +0.02(+0.46%) |
May 12, 2020 | 4.813 | 4.813 | 4.813 | 4.813 | 474 | +0.00(+0.00%) |
May 11, 2020 | 4.830 | 4.936 | 4.813 | 4.813 | 4,117 | -0.12(-2.49%) |
May 08, 2020 | 4.746 | 4.969 | 4.746 | 4.936 | 12,357 | +0.06(+1.14%) |
May 07, 2020 | 4.718 | 4.880 | 4.718 | 4.880 | 7,539 | +0.00(+0.00%) |
May 06, 2020 | 4.914 | 4.914 | 4.788 | 4.880 | 8,781 | -0.01(-0.11%) |
May 05, 2020 | 4.918 | 4.941 | 4.862 | 4.886 | 4,124 | -0.01(-0.23%) |
May 04, 2020 | 4.886 | 4.935 | 4.875 | 4.897 | 1,781 | -0.09(-1.89%) |
May 01, 2020 | 4.991 | 4.991 | 4.991 | 127 | +0.00(+0.00%) | |
Apr 30, 2020 | 5.235 | 5.235 | 4.991 | 4.991 | 4,851 | -0.01(-0.12%) |
Apr 29, 2020 | 4.942 | 5.014 | 4.942 | 4.997 | 6,560 | -0.02(-0.33%) |
Apr 28, 2020 | 5.092 | 5.092 | 5.014 | 5.014 | 985 | +0.15(+2.98%) |
Apr 27, 2020 | 5.103 | 5.282 | 4.869 | 4.869 | 4,409 | -0.16(-3.22%) |
Apr 24, 2020 | 5.204 | 5.204 | 4.634 | 5.031 | 42,982 | -0.39(-7.24%) |
Apr 23, 2020 | 5.424 | 5.424 | 5.424 | 19 | +0.00(+0.00%) | |
Apr 22, 2020 | 5.371 | 5.424 | 5.193 | 5.424 | 3,264 | +0.10(+1.79%) |
Apr 21, 2020 | 5.383 | 5.383 | 5.328 | 5.328 | 1,128 | +0.09(+1.74%) |
Apr 20, 2020 | 5.567 | 5.567 | 5.237 | 5.237 | 3,877 | +0.01(+0.21%) |
Apr 17, 2020 | 5.578 | 5.578 | 5.226 | 5.226 | 5,193 | -0.02(-0.43%) |
Apr 16, 2020 | 5.249 | 5.249 | 5.249 | 5.249 | 385 | -0.26(-4.73%) |
Apr 15, 2020 | 5.509 | 5.509 | 5.509 | 73 | +0.00(+0.00%) | |
Apr 14, 2020 | 5.265 | 5.570 | 5.265 | 5.509 | 6,194 | -0.07(-1.33%) |
Apr 13, 2020 | 5.767 | 5.767 | 5.584 | 5.584 | 1,576 | -0.28(-4.76%) |
Apr 09, 2020 | 5.338 | 5.863 | 5.327 | 5.863 | 9,133 | +0.39(+7.05%) |
Apr 08, 2020 | 5.254 | 5.477 | 5.215 | 5.477 | 13,621 | -0.08(-1.52%) |
Apr 07, 2020 | 5.684 | 5.684 | 5.550 | 5.561 | 5,757 | +0.33(+6.30%) |
Apr 06, 2020 | 5.561 | 5.584 | 5.232 | 5.232 | 5,236 | +0.02(+0.32%) |
Apr 03, 2020 | 6.041 | 6.041 | 5.210 | 5.215 | 7,163 | -0.51(-8.88%) |
Apr 02, 2020 | 5.200 | 5.723 | 5.200 | 5.723 | 4,104 | +0.56(+10.81%) |
Apr 01, 2020 | 5.165 | 5.165 | 5.165 | 238 | +0.00(+0.00%) | |
Mar 31, 2020 | 5.165 | 5.165 | 5.165 | 5.165 | 1,020 | -0.44(-7.82%) |
Mar 30, 2020 | 5.584 | 5.603 | 5.310 | 5.603 | 1,663 | +0.29(+5.52%) |
Mar 27, 2020 | 5.310 | 5.310 | 5.310 | 5.310 | 179 | -0.21(-3.74%) |
Mar 26, 2020 | 5.396 | 5.572 | 5.396 | 5.517 | 3,528 | -0.07(-1.30%) |
Mar 25, 2020 | 5.863 | 5.863 | 5.383 | 5.589 | 5,761 | -0.03(-0.50%) |
Mar 24, 2020 | 6.131 | 6.131 | 5.617 | 5.617 | 2,408 | +0.03(+0.60%) |
Mar 23, 2020 | 4.696 | 5.629 | 4.640 | 5.584 | 27,677 | +0.78(+16.14%) |
Mar 20, 2020 | 4.679 | 5.483 | 4.668 | 4.808 | 10,745 | -0.37(-7.12%) |
Mar 19, 2020 | 5.260 | 5.260 | 5.017 | 5.176 | 10,953 | -0.02(-0.32%) |
Mar 18, 2020 | 5.695 | 5.779 | 5.193 | 5.193 | 8,370 | -0.60(-10.40%) |
Mar 17, 2020 | 5.612 | 6.265 | 5.612 | 5.796 | 4,763 | +0.21(+3.70%) |
Mar 16, 2020 | 5.584 | 8.169 | 5.584 | 5.589 | 8,639 | -0.82(-12.80%) |
Mar 13, 2020 | 6.684 | 6.879 | 6.410 | 6.410 | 15,043 | -0.11(-1.71%) |
Mar 12, 2020 | 6.259 | 6.689 | 6.259 | 6.522 | 12,216 | -0.18(-2.75%) |
Mar 11, 2020 | 6.457 | 6.961 | 6.377 | 6.706 | 6,241 | +0.22(+3.36%) |
Mar 10, 2020 | 6.513 | 6.874 | 6.254 | 6.488 | 34,805 | +0.18(+2.83%) |
Mar 09, 2020 | 6.449 | 6.617 | 6.309 | 6.310 | 13,944 | -0.18(-2.75%) |
Mar 06, 2020 | 6.739 | 6.739 | 6.226 | 6.488 | 15,402 | -0.02(-0.25%) |
Mar 05, 2020 | 6.840 | 6.851 | 6.455 | 6.505 | 6,538 | -0.23(-3.45%) |
Mar 04, 2020 | 6.737 | 6.737 | 6.737 | 173 | +0.00(+0.00%) | |
Mar 03, 2020 | 6.628 | 6.767 | 6.544 | 6.737 | 6,716 | +0.11(+1.58%) |