Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.198 | 5.220 | 4.921 | 4.978 | 314,327 | -0.21(-4.10%) |
May 28, 2020 | 5.510 | 5.510 | 5.120 | 5.191 | 369,202 | -0.21(-3.94%) |
May 27, 2020 | 4.971 | 5.439 | 4.956 | 5.404 | 378,031 | +0.58(+11.91%) |
May 26, 2020 | 4.772 | 4.971 | 4.772 | 4.829 | 291,305 | +0.10(+2.10%) |
May 22, 2020 | 4.722 | 4.758 | 4.644 | 4.729 | 165,613 | +0.01(+0.15%) |
May 21, 2020 | 4.694 | 4.758 | 4.687 | 4.722 | 136,424 | +0.04(+0.76%) |
May 20, 2020 | 4.587 | 4.715 | 4.587 | 4.687 | 182,959 | +0.15(+3.29%) |
May 19, 2020 | 4.559 | 4.658 | 4.502 | 4.537 | 159,849 | +0.00(+0.00%) |
May 18, 2020 | 4.495 | 4.580 | 4.445 | 4.537 | 178,023 | +0.15(+3.48%) |
May 15, 2020 | 4.293 | 4.476 | 4.272 | 4.385 | 199,945 | +0.07(+1.63%) |
May 14, 2020 | 4.209 | 4.343 | 4.069 | 4.315 | 408,942 | +0.04(+0.99%) |
May 13, 2020 | 4.483 | 4.483 | 4.216 | 4.272 | 302,052 | -0.21(-4.70%) |
May 12, 2020 | 4.532 | 4.596 | 4.462 | 4.483 | 260,979 | +0.00(+0.00%) |
May 11, 2020 | 4.476 | 4.631 | 4.384 | 4.483 | 279,478 | +0.04(+0.79%) |
May 08, 2020 | 4.420 | 4.511 | 4.371 | 4.448 | 225,704 | +0.15(+3.43%) |
May 07, 2020 | 4.371 | 4.511 | 4.258 | 4.300 | 371,125 | +0.00(+0.00%) |
May 06, 2020 | 4.125 | 4.448 | 4.125 | 4.300 | 377,324 | +0.26(+6.53%) |
May 05, 2020 | 4.420 | 4.643 | 3.935 | 4.037 | 701,361 | -0.43(-9.53%) |
May 04, 2020 | 4.539 | 4.596 | 4.343 | 4.462 | 432,134 | -0.14(-3.05%) |
May 01, 2020 | 4.638 | 4.680 | 4.532 | 4.603 | 324,182 | -0.15(-3.11%) |
Apr 30, 2020 | 4.729 | 4.870 | 4.575 | 4.750 | 395,938 | +0.00(+0.00%) |
Apr 29, 2020 | 4.567 | 4.842 | 4.522 | 4.750 | 503,204 | +0.34(+7.82%) |
Apr 28, 2020 | 4.511 | 4.603 | 4.399 | 4.406 | 371,513 | +0.03(+0.64%) |
Apr 27, 2020 | 4.357 | 4.497 | 4.350 | 4.378 | 467,695 | +0.04(+0.81%) |
Apr 24, 2020 | 4.181 | 4.343 | 4.174 | 4.343 | 380,822 | +0.17(+4.04%) |
Apr 23, 2020 | 4.272 | 4.304 | 4.111 | 4.174 | 365,822 | -0.04(-0.92%) |
Apr 22, 2020 | 4.289 | 4.345 | 4.143 | 4.213 | 339,325 | +0.03(+0.83%) |
Apr 21, 2020 | 4.227 | 4.254 | 4.108 | 4.178 | 331,913 | -0.10(-2.43%) |
Apr 20, 2020 | 4.178 | 4.366 | 4.143 | 4.282 | 346,174 | +0.10(+2.50%) |
Apr 17, 2020 | 4.331 | 4.407 | 4.096 | 4.178 | 544,196 | +0.04(+1.01%) |
Apr 16, 2020 | 4.317 | 4.386 | 4.115 | 4.136 | 372,506 | -0.16(-3.72%) |
Apr 15, 2020 | 4.247 | 4.435 | 4.053 | 4.296 | 404,404 | -0.15(-3.44%) |
Apr 14, 2020 | 4.386 | 4.525 | 4.233 | 4.449 | 423,381 | +0.14(+3.23%) |
Apr 13, 2020 | 4.491 | 4.567 | 4.011 | 4.310 | 503,566 | -0.14(-3.12%) |
Apr 09, 2020 | 4.567 | 4.859 | 4.303 | 4.449 | 722,574 | +0.08(+1.75%) |
Apr 08, 2020 | 4.136 | 4.525 | 4.039 | 4.373 | 479,082 | +0.34(+8.45%) |
Apr 07, 2020 | 3.733 | 4.088 | 3.705 | 4.032 | 590,741 | +0.51(+14.40%) |
Apr 06, 2020 | 3.427 | 3.761 | 3.427 | 3.524 | 438,829 | +0.23(+6.96%) |
Apr 03, 2020 | 3.476 | 3.476 | 3.128 | 3.295 | 525,783 | -0.15(-4.24%) |
Apr 02, 2020 | 3.504 | 3.601 | 3.413 | 3.441 | 350,378 | -0.07(-1.98%) |
Apr 01, 2020 | 3.698 | 3.823 | 3.472 | 3.511 | 447,921 | -0.40(-10.14%) |
Mar 31, 2020 | 3.900 | 4.282 | 3.775 | 3.907 | 330,944 | +0.07(+1.81%) |
Mar 30, 2020 | 4.268 | 4.310 | 3.823 | 3.837 | 499,912 | -0.47(-10.97%) |
Mar 27, 2020 | 4.254 | 4.769 | 4.178 | 4.310 | 594,689 | -0.01(-0.16%) |
Mar 26, 2020 | 3.948 | 5.019 | 3.948 | 4.317 | 1,210,047 | +0.48(+12.50%) |
Mar 25, 2020 | 3.629 | 4.762 | 3.629 | 3.837 | 802,797 | +0.33(+9.31%) |
Mar 24, 2020 | 3.163 | 3.754 | 3.163 | 3.511 | 540,013 | +0.53(+17.72%) |
Mar 23, 2020 | 3.851 | 3.851 | 2.968 | 2.982 | 934,468 | -0.93(-23.80%) |
Mar 20, 2020 | 4.129 | 4.345 | 3.851 | 3.914 | 670,931 | -0.12(-2.93%) |
Mar 19, 2020 | 3.260 | 4.199 | 2.808 | 4.032 | 956,419 | +0.78(+23.93%) |
Mar 18, 2020 | 4.178 | 4.205 | 3.253 | 3.253 | 1,109,010 | -1.01(-23.76%) |
Mar 17, 2020 | 4.452 | 4.500 | 3.979 | 4.267 | 622,780 | -0.15(-3.41%) |
Mar 16, 2020 | 4.616 | 4.794 | 4.151 | 4.418 | 674,502 | -0.53(-10.79%) |
Mar 13, 2020 | 4.740 | 4.972 | 4.466 | 4.952 | 606,504 | +0.45(+9.88%) |
Mar 12, 2020 | 5.096 | 5.096 | 4.459 | 4.507 | 838,762 | -0.86(-16.07%) |
Mar 11, 2020 | 5.589 | 5.616 | 5.308 | 5.370 | 507,661 | -0.29(-5.20%) |
Mar 10, 2020 | 5.623 | 5.705 | 5.438 | 5.664 | 377,117 | +0.25(+4.68%) |
Mar 09, 2020 | 5.746 | 5.753 | 5.315 | 5.411 | 461,417 | -0.66(-10.94%) |
Mar 06, 2020 | 6.109 | 6.130 | 5.959 | 6.075 | 311,866 | -0.11(-1.77%) |
Mar 05, 2020 | 6.233 | 6.287 | 6.137 | 6.185 | 287,787 | -0.09(-1.42%) |
Mar 04, 2020 | 6.301 | 6.377 | 6.205 | 6.274 | 356,059 | +0.05(+0.77%) |
Mar 03, 2020 | 6.370 | 6.555 | 6.178 | 6.226 | 583,423 | -0.11(-1.73%) |