Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.001 | 4.156 | 3.974 | 4.074 | 25,345 | +0.11(+2.76%) |
May 28, 2020 | 4.575 | 4.652 | 3.873 | 3.965 | 120,012 | -0.73(-15.53%) |
May 27, 2020 | 4.201 | 4.862 | 4.201 | 4.694 | 33,733 | +0.33(+7.52%) |
May 26, 2020 | 4.110 | 4.482 | 4.110 | 4.366 | 27,985 | +0.29(+7.16%) |
May 22, 2020 | 3.837 | 4.074 | 3.800 | 4.074 | 50,253 | +0.24(+6.18%) |
May 21, 2020 | 3.855 | 4.010 | 3.823 | 3.837 | 65,968 | -0.02(-0.47%) |
May 20, 2020 | 3.873 | 3.946 | 3.828 | 3.855 | 36,107 | -0.02(-0.47%) |
May 19, 2020 | 3.974 | 3.992 | 3.837 | 3.873 | 21,799 | -0.19(-4.71%) |
May 18, 2020 | 4.074 | 4.229 | 3.978 | 4.065 | 24,178 | +0.11(+2.77%) |
May 15, 2020 | 3.992 | 4.010 | 3.819 | 3.955 | 19,750 | -0.04(-0.91%) |
May 14, 2020 | 3.828 | 4.056 | 3.773 | 3.992 | 17,231 | +0.13(+3.30%) |
May 13, 2020 | 3.828 | 3.955 | 3.728 | 3.864 | 52,256 | -0.01(-0.24%) |
May 12, 2020 | 4.019 | 4.019 | 3.828 | 3.873 | 45,216 | -0.01(-0.23%) |
May 11, 2020 | 4.047 | 4.156 | 3.883 | 3.883 | 26,186 | -0.16(-4.05%) |
May 08, 2020 | 3.901 | 4.074 | 3.892 | 4.047 | 26,004 | +0.17(+4.47%) |
May 07, 2020 | 3.883 | 3.892 | 3.828 | 3.873 | 27,609 | +0.01(+0.24%) |
May 06, 2020 | 3.928 | 3.955 | 3.782 | 3.864 | 28,470 | -0.07(-1.85%) |
May 05, 2020 | 4.101 | 4.101 | 3.883 | 3.937 | 41,375 | -0.15(-3.57%) |
May 04, 2020 | 4.192 | 4.192 | 3.965 | 4.083 | 8,261 | -0.12(-2.82%) |
May 01, 2020 | 4.074 | 4.413 | 4.074 | 4.201 | 12,069 | -0.26(-5.92%) |
Apr 30, 2020 | 4.566 | 4.612 | 4.347 | 4.466 | 18,485 | -0.11(-2.39%) |
Apr 29, 2020 | 4.329 | 4.712 | 4.329 | 4.575 | 32,588 | +0.36(+8.42%) |
Apr 28, 2020 | 4.284 | 4.302 | 4.092 | 4.220 | 23,187 | -0.05(-1.28%) |
Apr 27, 2020 | 3.910 | 4.284 | 3.910 | 4.274 | 26,333 | +0.33(+8.31%) |
Apr 24, 2020 | 3.901 | 3.965 | 3.819 | 3.946 | 51,679 | +0.10(+2.61%) |
Apr 23, 2020 | 3.855 | 3.983 | 3.810 | 3.846 | 59,342 | -0.05(-1.40%) |
Apr 22, 2020 | 4.001 | 4.001 | 3.819 | 3.901 | 22,450 | +0.02(+0.47%) |
Apr 21, 2020 | 3.791 | 3.892 | 3.737 | 3.883 | 20,950 | -0.05(-1.16%) |
Apr 20, 2020 | 3.782 | 4.065 | 3.782 | 3.928 | 38,833 | +0.04(+0.94%) |
Apr 17, 2020 | 3.883 | 4.261 | 3.873 | 3.892 | 37,634 | +0.05(+1.18%) |
Apr 16, 2020 | 3.955 | 3.955 | 3.801 | 3.846 | 62,656 | -0.13(-3.21%) |
Apr 15, 2020 | 4.010 | 4.047 | 3.828 | 3.974 | 21,627 | -0.14(-3.33%) |
Apr 14, 2020 | 3.837 | 4.156 | 3.828 | 4.110 | 51,695 | +0.08(+2.04%) |
Apr 13, 2020 | 3.946 | 4.129 | 3.737 | 4.028 | 48,712 | +0.20(+5.24%) |
Apr 09, 2020 | 3.828 | 4.101 | 3.764 | 3.828 | 85,583 | +0.00(+0.00%) |
Apr 08, 2020 | 4.238 | 4.238 | 3.791 | 3.828 | 103,658 | -0.21(-5.19%) |
Apr 07, 2020 | 4.101 | 4.323 | 3.828 | 4.037 | 63,634 | +0.11(+2.78%) |
Apr 06, 2020 | 3.828 | 4.083 | 3.774 | 3.928 | 33,102 | +0.08(+2.13%) |
Apr 03, 2020 | 4.502 | 4.502 | 3.664 | 3.846 | 36,427 | -0.25(-6.01%) |
Apr 02, 2020 | 4.010 | 4.238 | 3.901 | 4.092 | 14,520 | +0.17(+4.42%) |
Apr 01, 2020 | 3.983 | 4.092 | 3.718 | 3.919 | 32,325 | -0.21(-5.18%) |
Mar 31, 2020 | 4.339 | 4.617 | 4.015 | 4.133 | 33,633 | -0.22(-4.95%) |
Mar 30, 2020 | 4.366 | 4.445 | 4.214 | 4.348 | 33,763 | -0.12(-2.61%) |
Mar 27, 2020 | 4.286 | 4.644 | 4.179 | 4.465 | 16,730 | +0.06(+1.43%) |
Mar 26, 2020 | 4.348 | 4.546 | 4.339 | 4.402 | 15,212 | +0.07(+1.66%) |
Mar 25, 2020 | 4.043 | 4.788 | 4.043 | 4.330 | 47,123 | +0.30(+7.57%) |
Mar 24, 2020 | 3.586 | 4.026 | 3.506 | 4.026 | 41,967 | +0.44(+12.25%) |
Mar 23, 2020 | 3.407 | 3.676 | 3.407 | 3.586 | 108,242 | +0.04(+1.27%) |
Mar 20, 2020 | 3.416 | 4.051 | 3.412 | 3.541 | 119,679 | +0.12(+3.40%) |
Mar 19, 2020 | 3.407 | 3.532 | 3.281 | 3.425 | 73,709 | +0.02(+0.53%) |
Mar 18, 2020 | 3.541 | 3.568 | 3.308 | 3.407 | 73,059 | -0.32(-8.65%) |
Mar 17, 2020 | 3.497 | 3.846 | 3.174 | 3.730 | 104,168 | +0.13(+3.74%) |
Mar 16, 2020 | 3.900 | 3.900 | 3.281 | 3.595 | 101,178 | -0.64(-15.04%) |
Mar 13, 2020 | 3.918 | 4.232 | 3.676 | 4.232 | 46,734 | +0.31(+8.01%) |
Mar 12, 2020 | 5.021 | 5.106 | 3.918 | 3.918 | 74,515 | -1.41(-26.43%) |
Mar 11, 2020 | 6.034 | 6.034 | 5.272 | 5.326 | 50,276 | -0.83(-13.54%) |
Mar 10, 2020 | 5.998 | 6.200 | 5.545 | 6.159 | 60,535 | +0.32(+5.53%) |
Mar 09, 2020 | 6.688 | 6.688 | 5.702 | 5.837 | 56,736 | -1.13(-16.22%) |
Mar 06, 2020 | 7.172 | 7.244 | 6.931 | 6.966 | 20,299 | -0.38(-5.13%) |
Mar 05, 2020 | 7.477 | 7.477 | 7.208 | 7.343 | 13,893 | -0.37(-4.77%) |
Mar 04, 2020 | 7.361 | 7.764 | 7.261 | 7.710 | 24,278 | +0.63(+8.86%) |
Mar 03, 2020 | 7.666 | 8.016 | 7.029 | 7.083 | 32,022 | -0.17(-2.35%) |