Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.948 | 4.977 | 4.906 | 4.977 | 156,539 | -0.01(-0.14%) |
May 28, 2020 | 5.082 | 5.082 | 4.962 | 4.984 | 251,656 | -0.09(-1.81%) |
May 27, 2020 | 5.012 | 5.089 | 4.925 | 5.075 | 413,545 | +0.08(+1.55%) |
May 26, 2020 | 4.962 | 5.026 | 4.952 | 4.998 | 502,261 | +0.16(+3.36%) |
May 22, 2020 | 4.821 | 4.864 | 4.758 | 4.835 | 193,939 | +0.04(+0.74%) |
May 21, 2020 | 4.821 | 4.857 | 4.765 | 4.800 | 316,126 | -0.03(-0.58%) |
May 20, 2020 | 4.751 | 4.871 | 4.751 | 4.828 | 334,383 | +0.13(+2.70%) |
May 19, 2020 | 4.744 | 4.800 | 4.701 | 4.701 | 289,033 | -0.05(-1.04%) |
May 18, 2020 | 4.631 | 4.758 | 4.610 | 4.751 | 270,680 | +0.27(+5.98%) |
May 15, 2020 | 4.405 | 4.504 | 4.394 | 4.482 | 219,722 | +0.04(+0.79%) |
May 14, 2020 | 4.369 | 4.468 | 4.278 | 4.447 | 637,657 | +0.01(+0.16%) |
May 13, 2020 | 4.581 | 4.581 | 4.398 | 4.440 | 394,835 | -0.16(-3.38%) |
May 12, 2020 | 4.737 | 4.781 | 4.595 | 4.595 | 237,227 | -0.15(-3.13%) |
May 11, 2020 | 4.680 | 4.800 | 4.666 | 4.744 | 435,703 | -0.01(-0.15%) |
May 08, 2020 | 4.694 | 4.779 | 4.666 | 4.751 | 205,555 | +0.12(+2.59%) |
May 07, 2020 | 4.560 | 4.645 | 4.560 | 4.631 | 167,256 | +0.11(+2.50%) |
May 06, 2020 | 4.560 | 4.581 | 4.518 | 4.518 | 193,613 | -0.01(-0.31%) |
May 05, 2020 | 4.553 | 4.656 | 4.525 | 4.532 | 225,473 | +0.02(+0.47%) |
May 04, 2020 | 4.482 | 4.539 | 4.468 | 4.511 | 375,297 | -0.03(-0.62%) |
May 01, 2020 | 4.588 | 4.631 | 4.497 | 4.539 | 301,746 | -0.17(-3.60%) |
Apr 30, 2020 | 4.793 | 4.793 | 4.694 | 4.708 | 231,514 | -0.17(-3.47%) |
Apr 29, 2020 | 4.715 | 4.906 | 4.715 | 4.878 | 303,327 | +0.24(+5.18%) |
Apr 28, 2020 | 4.602 | 4.673 | 4.581 | 4.638 | 620,097 | +0.11(+2.34%) |
Apr 27, 2020 | 4.391 | 4.553 | 4.377 | 4.532 | 380,968 | +0.14(+3.22%) |
Apr 24, 2020 | 4.391 | 4.426 | 4.341 | 4.391 | 358,270 | +0.03(+0.65%) |
Apr 23, 2020 | 4.327 | 4.398 | 4.321 | 4.362 | 231,341 | +0.07(+1.64%) |
Apr 22, 2020 | 4.249 | 4.313 | 4.249 | 4.292 | 359,974 | +0.08(+2.01%) |
Apr 21, 2020 | 4.165 | 4.228 | 4.151 | 4.207 | 561,020 | -0.11(-2.45%) |
Apr 20, 2020 | 4.299 | 4.398 | 4.285 | 4.313 | 202,895 | -0.06(-1.45%) |
Apr 17, 2020 | 4.384 | 4.384 | 4.292 | 4.377 | 283,046 | +0.16(+3.85%) |
Apr 16, 2020 | 4.228 | 4.264 | 4.137 | 4.214 | 223,276 | -0.04(-0.83%) |
Apr 15, 2020 | 4.221 | 4.278 | 4.179 | 4.249 | 211,617 | -0.13(-3.06%) |
Apr 14, 2020 | 4.235 | 4.405 | 4.235 | 4.384 | 261,631 | +0.20(+4.90%) |
Apr 13, 2020 | 4.271 | 4.278 | 4.144 | 4.179 | 347,291 | -0.09(-2.15%) |
Apr 09, 2020 | 4.172 | 4.341 | 4.172 | 4.271 | 433,919 | +0.16(+3.95%) |
Apr 08, 2020 | 3.967 | 4.186 | 3.967 | 4.108 | 441,718 | +0.15(+3.74%) |
Apr 07, 2020 | 3.960 | 4.094 | 3.952 | 3.960 | 382,115 | +0.10(+2.56%) |
Apr 06, 2020 | 3.692 | 3.875 | 3.692 | 3.861 | 276,079 | +0.28(+7.89%) |
Apr 03, 2020 | 3.642 | 3.727 | 3.579 | 3.579 | 425,703 | -0.14(-3.80%) |
Apr 02, 2020 | 3.600 | 3.777 | 3.600 | 3.720 | 586,236 | +0.11(+2.93%) |
Apr 01, 2020 | 3.777 | 3.861 | 3.614 | 3.614 | 561,894 | -0.31(-7.91%) |
Mar 31, 2020 | 3.946 | 4.009 | 3.904 | 3.925 | 269,572 | -0.01(-0.18%) |
Mar 30, 2020 | 3.946 | 3.981 | 3.882 | 3.932 | 339,067 | -0.06(-1.42%) |
Mar 27, 2020 | 3.939 | 4.024 | 3.870 | 3.988 | 407,995 | -0.07(-1.74%) |
Mar 26, 2020 | 3.826 | 4.129 | 3.826 | 4.059 | 721,522 | +0.28(+7.48%) |
Mar 25, 2020 | 3.586 | 3.918 | 3.586 | 3.777 | 360,433 | +0.20(+5.52%) |
Mar 24, 2020 | 3.424 | 3.607 | 3.424 | 3.579 | 836,821 | +0.36(+11.18%) |
Mar 23, 2020 | 3.388 | 3.388 | 3.184 | 3.219 | 567,940 | -0.13(-3.80%) |
Mar 20, 2020 | 3.424 | 3.614 | 3.339 | 3.346 | 511,127 | -0.04(-1.25%) |
Mar 19, 2020 | 3.042 | 3.438 | 3.035 | 3.388 | 651,437 | +0.15(+4.58%) |
Mar 18, 2020 | 3.621 | 3.664 | 3.106 | 3.240 | 718,296 | -0.64(-16.55%) |
Mar 17, 2020 | 3.671 | 3.882 | 3.537 | 3.882 | 1,114,741 | +0.13(+3.58%) |
Mar 16, 2020 | 3.741 | 3.939 | 3.741 | 3.748 | 395,953 | -0.41(-9.85%) |
Mar 13, 2020 | 4.186 | 4.269 | 3.953 | 4.158 | 691,324 | +0.08(+1.90%) |
Mar 12, 2020 | 4.264 | 4.327 | 4.052 | 4.080 | 544,306 | -0.50(-10.94%) |
Mar 11, 2020 | 4.828 | 4.849 | 4.544 | 4.581 | 464,407 | -0.33(-6.75%) |
Mar 10, 2020 | 4.989 | 5.010 | 4.782 | 4.913 | 390,286 | +0.03(+0.71%) |
Mar 09, 2020 | 5.092 | 5.092 | 4.872 | 4.878 | 336,976 | -0.42(-7.94%) |
Mar 06, 2020 | 5.265 | 5.306 | 5.210 | 5.299 | 287,669 | -0.09(-1.66%) |
Mar 05, 2020 | 5.479 | 5.486 | 5.355 | 5.389 | 312,372 | -0.17(-3.10%) |
Mar 04, 2020 | 5.500 | 5.562 | 5.474 | 5.562 | 281,200 | +0.12(+2.15%) |
Mar 03, 2020 | 5.534 | 5.603 | 5.410 | 5.444 | 314,739 | -0.09(-1.62%) |