Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.300 | 4.396 | 4.161 | 4.385 | 3,012,334 | +0.16(+3.79%) |
May 28, 2020 | 4.711 | 4.764 | 4.220 | 4.225 | 2,457,730 | -0.61(-12.68%) |
May 27, 2020 | 4.444 | 4.914 | 4.343 | 4.839 | 1,866,155 | +0.60(+14.09%) |
May 26, 2020 | 4.268 | 4.321 | 4.062 | 4.241 | 1,436,254 | +0.06(+1.53%) |
May 22, 2020 | 4.124 | 4.188 | 3.927 | 4.177 | 1,287,894 | +0.02(+0.38%) |
May 21, 2020 | 4.327 | 4.327 | 4.017 | 4.161 | 997,341 | -0.11(-2.50%) |
May 20, 2020 | 3.911 | 4.273 | 3.841 | 4.268 | 1,728,486 | +0.41(+10.65%) |
May 19, 2020 | 4.151 | 4.183 | 3.841 | 3.857 | 1,380,731 | -0.28(-6.83%) |
May 18, 2020 | 4.129 | 4.188 | 4.007 | 4.140 | 1,048,090 | +0.12(+3.05%) |
May 15, 2020 | 4.065 | 4.113 | 3.953 | 4.017 | 807,675 | -0.05(-1.31%) |
May 14, 2020 | 4.092 | 4.127 | 3.847 | 4.071 | 1,000,735 | -0.10(-2.30%) |
May 13, 2020 | 4.161 | 4.199 | 3.921 | 4.167 | 836,861 | -0.01(-0.13%) |
May 12, 2020 | 4.332 | 4.343 | 4.135 | 4.172 | 801,221 | -0.19(-4.40%) |
May 11, 2020 | 4.455 | 4.503 | 4.364 | 4.364 | 805,813 | -0.20(-4.33%) |
May 08, 2020 | 4.652 | 4.684 | 4.433 | 4.561 | 567,753 | +0.04(+0.83%) |
May 07, 2020 | 4.417 | 4.561 | 4.375 | 4.524 | 745,994 | +0.18(+4.18%) |
May 06, 2020 | 4.609 | 4.727 | 4.332 | 4.343 | 961,827 | -0.26(-5.68%) |
May 05, 2020 | 4.882 | 4.898 | 4.583 | 4.604 | 947,911 | -0.30(-6.20%) |
May 04, 2020 | 4.775 | 4.914 | 4.658 | 4.908 | 716,774 | +0.11(+2.22%) |
May 01, 2020 | 4.983 | 5.092 | 4.764 | 4.802 | 963,437 | -0.26(-5.16%) |
Apr 30, 2020 | 4.967 | 5.143 | 4.818 | 5.063 | 948,346 | +0.05(+1.06%) |
Apr 29, 2020 | 5.308 | 5.335 | 4.980 | 5.010 | 1,222,914 | -0.17(-3.30%) |
Apr 28, 2020 | 5.223 | 5.330 | 5.084 | 5.180 | 1,073,317 | +0.15(+3.08%) |
Apr 27, 2020 | 4.668 | 5.127 | 4.625 | 5.026 | 959,375 | +0.28(+5.96%) |
Apr 24, 2020 | 4.882 | 4.903 | 4.652 | 4.743 | 945,817 | -0.15(-3.16%) |
Apr 23, 2020 | 5.047 | 5.076 | 4.706 | 4.898 | 817,414 | -0.06(-1.18%) |
Apr 22, 2020 | 5.095 | 5.095 | 4.823 | 4.956 | 899,394 | +0.01(+0.11%) |
Apr 21, 2020 | 5.068 | 5.282 | 4.818 | 4.951 | 1,702,185 | -0.07(-1.49%) |
Apr 20, 2020 | 5.036 | 5.068 | 4.674 | 5.026 | 1,981,212 | +0.18(+3.63%) |
Apr 17, 2020 | 4.818 | 4.866 | 4.764 | 4.850 | 987,429 | +0.09(+1.79%) |
Apr 16, 2020 | 4.658 | 4.796 | 4.577 | 4.764 | 978,445 | +0.12(+2.64%) |
Apr 15, 2020 | 4.497 | 4.812 | 4.380 | 4.642 | 973,296 | +0.06(+1.28%) |
Apr 14, 2020 | 4.465 | 4.615 | 4.396 | 4.583 | 912,032 | +0.14(+3.12%) |
Apr 13, 2020 | 4.449 | 4.711 | 4.364 | 4.444 | 994,471 | +0.07(+1.59%) |
Apr 09, 2020 | 4.305 | 4.471 | 4.012 | 4.375 | 1,513,383 | +0.06(+1.36%) |
Apr 08, 2020 | 4.593 | 4.593 | 4.295 | 4.316 | 1,266,766 | -0.06(-1.34%) |
Apr 07, 2020 | 4.348 | 4.503 | 4.311 | 4.375 | 1,223,297 | +0.11(+2.50%) |
Apr 06, 2020 | 4.033 | 4.348 | 4.033 | 4.268 | 1,040,975 | +0.35(+8.84%) |
Apr 03, 2020 | 4.028 | 4.161 | 3.847 | 3.921 | 1,337,565 | -0.18(-4.30%) |
Apr 02, 2020 | 4.556 | 4.663 | 3.905 | 4.097 | 1,754,329 | -0.41(-9.11%) |
Apr 01, 2020 | 4.668 | 4.754 | 4.380 | 4.508 | 1,239,670 | -0.14(-2.99%) |
Mar 31, 2020 | 4.700 | 4.716 | 4.487 | 4.647 | 1,727,802 | +0.01(+0.23%) |
Mar 30, 2020 | 4.743 | 4.962 | 4.433 | 4.636 | 2,204,070 | +0.29(+6.63%) |
Mar 27, 2020 | 4.407 | 4.543 | 4.172 | 4.348 | 1,317,322 | -0.17(-3.78%) |
Mar 26, 2020 | 4.609 | 4.625 | 4.316 | 4.519 | 1,545,454 | +0.07(+1.68%) |
Mar 25, 2020 | 4.855 | 4.994 | 4.375 | 4.444 | 1,493,906 | -0.33(-6.82%) |
Mar 24, 2020 | 4.636 | 4.796 | 4.465 | 4.770 | 1,188,208 | +0.43(+9.83%) |
Mar 23, 2020 | 4.183 | 4.385 | 3.788 | 4.343 | 1,787,683 | +0.47(+12.28%) |
Mar 20, 2020 | 3.831 | 4.257 | 3.708 | 3.868 | 1,760,428 | +0.10(+2.55%) |
Mar 19, 2020 | 3.414 | 3.873 | 3.244 | 3.772 | 1,308,149 | +0.34(+9.78%) |
Mar 18, 2020 | 3.697 | 3.895 | 3.292 | 3.436 | 2,068,300 | -0.55(-13.79%) |
Mar 17, 2020 | 3.847 | 4.055 | 3.500 | 3.985 | 1,493,254 | +0.09(+2.19%) |
Mar 16, 2020 | 3.681 | 4.193 | 3.681 | 3.900 | 1,489,410 | -0.84(-17.68%) |
Mar 13, 2020 | 4.215 | 4.748 | 4.145 | 4.738 | 2,310,000 | +0.82(+20.82%) |
Mar 12, 2020 | 3.868 | 4.241 | 3.868 | 3.921 | 1,265,725 | -0.36(-8.47%) |
Mar 11, 2020 | 4.161 | 4.540 | 4.119 | 4.284 | 1,969,876 | +0.10(+2.29%) |
Mar 10, 2020 | 4.220 | 4.321 | 3.815 | 4.188 | 3,247,355 | +0.22(+5.51%) |
Mar 09, 2020 | 4.593 | 4.855 | 3.900 | 3.969 | 2,363,645 | -1.31(-24.77%) |
Mar 06, 2020 | 5.202 | 5.383 | 5.103 | 5.276 | 1,092,582 | -0.02(-0.30%) |
Mar 05, 2020 | 5.559 | 5.596 | 5.202 | 5.292 | 1,339,674 | -0.51(-8.74%) |
Mar 04, 2020 | 5.911 | 5.911 | 5.599 | 5.799 | 1,203,258 | +0.01(+0.09%) |
Mar 03, 2020 | 6.103 | 6.125 | 5.762 | 5.794 | 1,289,690 | -0.31(-5.15%) |