Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.370 | 4.430 | 4.050 | 4.240 | 747,900 | -0.18(-4.07%) |
May 28, 2020 | 4.610 | 4.610 | 4.390 | 4.420 | 133,793 | -0.13(-2.86%) |
May 27, 2020 | 4.250 | 4.570 | 4.210 | 4.550 | 158,859 | +0.36(+8.59%) |
May 26, 2020 | 4.430 | 4.500 | 4.150 | 4.190 | 132,253 | -0.09(-2.10%) |
May 22, 2020 | 4.320 | 4.320 | 4.106 | 4.280 | 141,900 | -0.01(-0.35%) |
May 21, 2020 | 4.380 | 4.390 | 4.150 | 4.295 | 198,471 | -0.08(-1.94%) |
May 20, 2020 | 4.280 | 4.600 | 4.250 | 4.380 | 266,054 | +0.17(+4.04%) |
May 19, 2020 | 4.060 | 4.330 | 3.990 | 4.210 | 277,760 | +0.17(+4.08%) |
May 18, 2020 | 3.940 | 4.080 | 3.820 | 4.045 | 373,797 | +0.25(+6.73%) |
May 15, 2020 | 3.800 | 3.850 | 3.720 | 3.790 | 150,000 | +0.00(+0.00%) |
May 14, 2020 | 3.860 | 3.860 | 3.690 | 3.790 | 179,674 | -0.15(-3.81%) |
May 13, 2020 | 4.070 | 4.118 | 3.790 | 3.940 | 255,448 | -0.15(-3.67%) |
May 12, 2020 | 4.160 | 4.180 | 4.010 | 4.090 | 303,712 | -0.06(-1.45%) |
May 11, 2020 | 4.300 | 4.340 | 4.150 | 4.150 | 334,952 | -0.20(-4.60%) |
May 08, 2020 | 4.280 | 4.350 | 4.190 | 4.350 | 124,200 | +0.17(+4.07%) |
May 07, 2020 | 4.330 | 4.370 | 4.150 | 4.180 | 136,181 | -0.11(-2.56%) |
May 06, 2020 | 4.260 | 4.350 | 4.250 | 4.290 | 163,967 | +0.03(+0.70%) |
May 05, 2020 | 4.400 | 4.450 | 4.250 | 4.260 | 226,431 | -0.11(-2.52%) |
May 04, 2020 | 4.410 | 4.410 | 4.270 | 4.370 | 84,203 | -0.08(-1.80%) |
May 01, 2020 | 4.430 | 4.495 | 4.370 | 4.450 | 156,200 | -0.07(-1.55%) |
Apr 30, 2020 | 4.620 | 4.620 | 4.430 | 4.520 | 124,753 | -0.21(-4.44%) |
Apr 29, 2020 | 4.750 | 4.870 | 4.700 | 4.730 | 227,531 | +0.10(+2.16%) |
Apr 28, 2020 | 4.560 | 4.670 | 4.500 | 4.630 | 129,107 | +0.20(+4.51%) |
Apr 27, 2020 | 4.340 | 4.500 | 4.330 | 4.430 | 241,064 | +0.12(+2.78%) |
Apr 24, 2020 | 4.530 | 4.544 | 4.310 | 4.310 | 123,100 | -0.22(-4.86%) |
Apr 23, 2020 | 4.460 | 4.623 | 4.421 | 4.530 | 147,351 | +0.07(+1.57%) |
Apr 22, 2020 | 4.500 | 4.530 | 4.420 | 4.460 | 87,744 | +0.06(+1.36%) |
Apr 21, 2020 | 4.360 | 4.470 | 4.330 | 4.400 | 176,075 | -0.09(-2.00%) |
Apr 20, 2020 | 4.560 | 4.570 | 4.330 | 4.490 | 190,252 | -0.14(-3.02%) |
Apr 17, 2020 | 4.950 | 4.950 | 4.600 | 4.630 | 167,800 | -0.18(-3.74%) |
Apr 16, 2020 | 4.700 | 4.960 | 4.620 | 4.810 | 178,226 | +0.12(+2.56%) |
Apr 15, 2020 | 4.670 | 4.800 | 4.638 | 4.690 | 145,570 | -0.01(-0.21%) |
Apr 14, 2020 | 4.980 | 5.080 | 4.670 | 4.700 | 286,099 | -0.20(-4.08%) |
Apr 13, 2020 | 4.730 | 4.930 | 4.710 | 4.900 | 216,431 | +0.12(+2.51%) |
Apr 09, 2020 | 4.750 | 5.045 | 4.580 | 4.780 | 391,400 | +0.06(+1.27%) |
Apr 08, 2020 | 4.240 | 4.720 | 4.174 | 4.720 | 279,414 | +0.56(+13.46%) |
Apr 07, 2020 | 4.550 | 4.600 | 4.090 | 4.160 | 720,655 | -0.29(-6.52%) |
Apr 06, 2020 | 4.210 | 4.540 | 4.200 | 4.450 | 221,974 | +0.25(+5.95%) |
Apr 03, 2020 | 4.310 | 4.320 | 4.100 | 4.200 | 308,700 | -0.18(-4.11%) |
Apr 02, 2020 | 4.380 | 4.550 | 4.315 | 4.380 | 271,396 | -0.04(-0.90%) |
Apr 01, 2020 | 4.800 | 4.850 | 4.390 | 4.420 | 682,049 | -0.51(-10.34%) |
Mar 31, 2020 | 4.700 | 4.930 | 4.620 | 4.930 | 202,609 | +0.24(+5.12%) |
Mar 30, 2020 | 4.420 | 4.700 | 4.325 | 4.690 | 179,301 | +0.32(+7.32%) |
Mar 27, 2020 | 4.550 | 4.600 | 4.340 | 4.370 | 574,300 | -0.25(-5.41%) |
Mar 26, 2020 | 4.400 | 4.690 | 4.400 | 4.620 | 238,235 | +0.27(+6.21%) |
Mar 25, 2020 | 4.630 | 4.690 | 4.300 | 4.350 | 245,590 | -0.31(-6.65%) |
Mar 24, 2020 | 4.940 | 4.980 | 4.470 | 4.660 | 678,853 | -0.01(-0.21%) |
Mar 23, 2020 | 4.630 | 4.820 | 4.460 | 4.670 | 370,525 | +0.10(+2.19%) |
Mar 20, 2020 | 4.470 | 4.670 | 4.330 | 4.570 | 365,700 | +0.12(+2.70%) |
Mar 19, 2020 | 4.660 | 4.880 | 4.350 | 4.450 | 338,695 | -0.13(-2.84%) |
Mar 18, 2020 | 5.150 | 5.290 | 4.430 | 4.580 | 255,015 | -0.68(-12.93%) |
Mar 17, 2020 | 4.570 | 5.290 | 4.530 | 5.260 | 354,438 | +0.71(+15.60%) |
Mar 16, 2020 | 4.370 | 4.750 | 4.283 | 4.550 | 280,847 | -0.07(-1.52%) |
Mar 13, 2020 | 4.540 | 4.690 | 4.290 | 4.620 | 343,500 | +0.28(+6.45%) |
Mar 12, 2020 | 4.470 | 4.750 | 4.330 | 4.340 | 323,561 | -0.37(-7.86%) |
Mar 11, 2020 | 4.760 | 4.790 | 4.580 | 4.710 | 235,049 | -0.20(-4.07%) |
Mar 10, 2020 | 5.060 | 5.090 | 4.690 | 4.910 | 171,280 | -0.01(-0.20%) |
Mar 09, 2020 | 4.930 | 5.120 | 4.870 | 4.920 | 220,915 | -0.21(-4.09%) |
Mar 06, 2020 | 4.980 | 5.170 | 4.980 | 5.130 | 147,600 | -0.05(-0.97%) |
Mar 05, 2020 | 5.309 | 5.388 | 5.081 | 5.180 | 236,312 | -0.25(-4.56%) |
Mar 04, 2020 | 5.249 | 5.447 | 5.130 | 5.428 | 249,316 | +0.28(+5.49%) |
Mar 03, 2020 | 5.329 | 5.438 | 5.071 | 5.145 | 292,882 | -0.05(-1.05%) |