Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.752 | 4.760 | 4.630 | 4.690 | 30,700 | -0.07(-1.52%) |
May 28, 2020 | 4.800 | 4.965 | 4.700 | 4.762 | 30,032 | -0.01(-0.16%) |
May 27, 2020 | 4.750 | 4.783 | 4.682 | 4.770 | 30,050 | -0.05(-1.08%) |
May 26, 2020 | 4.685 | 4.822 | 4.685 | 4.822 | 28,383 | +0.15(+3.26%) |
May 22, 2020 | 4.669 | 4.701 | 4.600 | 4.670 | 59,400 | -0.08(-1.68%) |
May 21, 2020 | 4.814 | 4.820 | 4.664 | 4.750 | 17,230 | -0.07(-1.45%) |
May 20, 2020 | 4.890 | 4.898 | 4.715 | 4.820 | 26,644 | +0.06(+1.26%) |
May 19, 2020 | 4.611 | 4.822 | 4.586 | 4.760 | 45,683 | +0.19(+4.16%) |
May 18, 2020 | 4.200 | 4.590 | 4.200 | 4.570 | 28,903 | +0.24(+5.54%) |
May 15, 2020 | 4.150 | 4.397 | 4.140 | 4.330 | 245,200 | +0.17(+3.98%) |
May 14, 2020 | 4.300 | 4.300 | 4.046 | 4.164 | 65,831 | -0.16(-3.65%) |
May 13, 2020 | 4.240 | 4.354 | 4.240 | 4.322 | 27,500 | -0.01(-0.18%) |
May 12, 2020 | 4.400 | 4.434 | 4.330 | 4.330 | 11,860 | -0.06(-1.37%) |
May 11, 2020 | 4.481 | 4.500 | 4.390 | 4.390 | 1,493,949 | -0.16(-3.52%) |
May 08, 2020 | 4.540 | 4.620 | 4.522 | 4.550 | 33,400 | -0.00(-0.03%) |
May 07, 2020 | 4.450 | 4.601 | 4.450 | 4.551 | 16,365 | +0.12(+2.74%) |
May 06, 2020 | 4.515 | 4.515 | 4.420 | 4.430 | 87,808 | -0.07(-1.56%) |
May 05, 2020 | 4.450 | 4.650 | 4.450 | 4.500 | 38,527 | -0.11(-2.32%) |
May 04, 2020 | 4.500 | 4.820 | 4.500 | 4.607 | 29,914 | -0.07(-1.57%) |
May 01, 2020 | 4.730 | 4.756 | 4.670 | 4.680 | 26,600 | -0.18(-3.70%) |
Apr 30, 2020 | 4.859 | 4.900 | 4.730 | 4.860 | 21,209 | -0.26(-5.08%) |
Apr 29, 2020 | 5.140 | 5.300 | 5.032 | 5.120 | 71,213 | +0.12(+2.40%) |
Apr 28, 2020 | 5.010 | 5.010 | 4.895 | 5.000 | 10,505 | +0.00(+0.08%) |
Apr 27, 2020 | 4.739 | 5.000 | 4.510 | 4.996 | 43,613 | +0.20(+4.08%) |
Apr 24, 2020 | 4.860 | 4.860 | 4.668 | 4.800 | 29,700 | +0.16(+3.45%) |
Apr 23, 2020 | 4.520 | 4.700 | 4.310 | 4.640 | 59,024 | +0.17(+3.80%) |
Apr 22, 2020 | 4.400 | 4.470 | 4.338 | 4.470 | 231,688 | +0.22(+5.07%) |
Apr 21, 2020 | 4.480 | 4.480 | 4.118 | 4.255 | 31,768 | -0.12(-2.64%) |
Apr 20, 2020 | 4.300 | 4.370 | 4.230 | 4.370 | 33,123 | +0.02(+0.46%) |
Apr 17, 2020 | 4.450 | 4.450 | 4.120 | 4.350 | 24,400 | +0.21(+5.07%) |
Apr 16, 2020 | 4.170 | 4.200 | 4.071 | 4.140 | 27,860 | -0.04(-1.08%) |
Apr 15, 2020 | 4.300 | 4.400 | 4.140 | 4.185 | 46,590 | -0.28(-6.17%) |
Apr 14, 2020 | 4.370 | 4.506 | 4.370 | 4.460 | 19,258 | +0.13(+3.04%) |
Apr 13, 2020 | 4.140 | 4.400 | 4.140 | 4.329 | 109,244 | -0.08(-1.92%) |
Apr 09, 2020 | 4.445 | 4.445 | 4.250 | 4.413 | 71,400 | +0.21(+5.08%) |
Apr 08, 2020 | 4.080 | 4.200 | 4.045 | 4.200 | 59,882 | +0.15(+3.70%) |
Apr 07, 2020 | 4.005 | 4.186 | 3.990 | 4.050 | 75,367 | +0.22(+5.74%) |
Apr 06, 2020 | 3.859 | 3.920 | 3.790 | 3.830 | 40,016 | +0.19(+5.24%) |
Apr 03, 2020 | 3.819 | 3.850 | 3.611 | 3.639 | 35,400 | -0.21(-5.47%) |
Apr 02, 2020 | 3.610 | 3.850 | 3.610 | 3.850 | 54,626 | +0.24(+6.57%) |
Apr 01, 2020 | 3.425 | 3.746 | 3.425 | 3.613 | 60,078 | -0.15(-3.92%) |
Mar 31, 2020 | 3.600 | 3.860 | 3.600 | 3.760 | 94,964 | +0.19(+5.32%) |
Mar 30, 2020 | 3.650 | 3.650 | 3.500 | 3.570 | 61,864 | -0.14(-3.88%) |
Mar 27, 2020 | 3.734 | 3.734 | 3.560 | 3.714 | 65,700 | -0.27(-6.68%) |
Mar 26, 2020 | 3.636 | 3.990 | 3.550 | 3.980 | 82,122 | +0.26(+6.96%) |
Mar 25, 2020 | 3.460 | 3.740 | 3.367 | 3.721 | 99,995 | +0.25(+7.08%) |
Mar 24, 2020 | 3.200 | 3.519 | 3.178 | 3.475 | 51,624 | +0.57(+19.58%) |
Mar 23, 2020 | 3.140 | 3.170 | 2.820 | 2.906 | 131,516 | -0.18(-5.77%) |
Mar 20, 2020 | 3.340 | 3.820 | 2.940 | 3.084 | 172,300 | -0.26(-7.66%) |
Mar 19, 2020 | 3.120 | 3.374 | 3.055 | 3.340 | 39,756 | +0.17(+5.36%) |
Mar 18, 2020 | 3.575 | 3.620 | 3.064 | 3.170 | 197,242 | -0.64(-16.80%) |
Mar 17, 2020 | 4.000 | 4.300 | 3.760 | 3.810 | 123,094 | +0.05(+1.33%) |
Mar 16, 2020 | 4.425 | 4.425 | 3.365 | 3.760 | 190,011 | -0.45(-10.69%) |
Mar 13, 2020 | 3.780 | 4.210 | 3.780 | 4.210 | 74,200 | +0.60(+16.62%) |
Mar 12, 2020 | 3.556 | 3.990 | 3.500 | 3.610 | 97,458 | -0.69(-16.05%) |
Mar 11, 2020 | 4.432 | 4.500 | 4.263 | 4.300 | 29,557 | -0.29(-6.32%) |
Mar 10, 2020 | 4.520 | 4.600 | 4.300 | 4.590 | 46,441 | +0.29(+6.74%) |
Mar 09, 2020 | 4.430 | 4.560 | 4.210 | 4.300 | 75,195 | -0.52(-10.79%) |
Mar 06, 2020 | 4.865 | 4.935 | 4.777 | 4.820 | 64,700 | -0.16(-3.21%) |
Mar 05, 2020 | 4.900 | 5.200 | 4.900 | 4.980 | 29,215 | -0.21(-4.05%) |
Mar 04, 2020 | 5.212 | 5.212 | 5.136 | 5.190 | 11,823 | +0.11(+2.15%) |
Mar 03, 2020 | 5.220 | 5.260 | 5.060 | 5.081 | 59,268 | -0.14(-2.66%) |