Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.714 | 5.389 | 4.714 | 5.259 | 23,260 | +0.36(+7.36%) |
May 28, 2020 | 5.426 | 5.518 | 4.890 | 4.899 | 24,713 | -0.46(-8.62%) |
May 27, 2020 | 4.982 | 5.407 | 4.928 | 5.361 | 52,117 | +0.43(+8.82%) |
May 26, 2020 | 4.529 | 4.954 | 4.400 | 4.927 | 21,179 | +0.43(+9.45%) |
May 22, 2020 | 4.423 | 4.511 | 4.334 | 4.501 | 26,181 | -0.03(-0.61%) |
May 21, 2020 | 4.400 | 4.594 | 4.002 | 4.529 | 43,440 | -0.05(-1.01%) |
May 20, 2020 | 3.956 | 4.612 | 3.938 | 4.575 | 76,152 | +0.75(+19.57%) |
May 19, 2020 | 4.021 | 4.049 | 3.799 | 3.827 | 20,146 | -0.23(-5.69%) |
May 18, 2020 | 4.021 | 4.150 | 3.836 | 4.058 | 39,328 | +0.20(+5.28%) |
May 15, 2020 | 3.725 | 3.882 | 3.642 | 3.854 | 16,011 | +0.20(+5.57%) |
May 14, 2020 | 3.697 | 3.905 | 3.466 | 3.651 | 33,785 | -0.06(-1.50%) |
May 13, 2020 | 4.030 | 4.238 | 3.697 | 3.707 | 30,134 | -0.28(-6.96%) |
May 12, 2020 | 4.483 | 4.483 | 3.975 | 3.984 | 20,755 | -0.49(-10.95%) |
May 11, 2020 | 4.409 | 4.733 | 4.252 | 4.474 | 26,193 | -0.07(-1.63%) |
May 08, 2020 | 4.178 | 4.622 | 4.067 | 4.548 | 44,248 | +0.49(+12.07%) |
May 07, 2020 | 4.418 | 4.534 | 3.975 | 4.058 | 26,714 | -0.31(-7.19%) |
May 06, 2020 | 4.594 | 4.654 | 4.076 | 4.372 | 34,734 | -0.18(-4.06%) |
May 05, 2020 | 5.287 | 5.287 | 4.547 | 4.557 | 28,268 | -0.39(-7.85%) |
May 04, 2020 | 4.806 | 5.139 | 4.806 | 4.945 | 21,964 | +0.04(+0.75%) |
May 01, 2020 | 5.001 | 5.019 | 4.797 | 4.908 | 36,026 | -0.36(-6.84%) |
Apr 30, 2020 | 5.250 | 5.454 | 4.723 | 5.269 | 43,682 | -0.13(-2.40%) |
Apr 29, 2020 | 5.121 | 5.555 | 4.821 | 5.398 | 61,574 | +0.41(+8.15%) |
Apr 28, 2020 | 5.019 | 5.019 | 4.659 | 4.991 | 18,874 | +0.17(+3.45%) |
Apr 27, 2020 | 4.751 | 5.130 | 4.686 | 4.825 | 29,472 | +0.18(+3.98%) |
Apr 24, 2020 | 4.391 | 4.640 | 4.391 | 4.640 | 13,739 | +0.19(+4.37%) |
Apr 23, 2020 | 4.668 | 4.668 | 4.196 | 4.446 | 74,012 | -0.27(-5.69%) |
Apr 22, 2020 | 4.631 | 4.862 | 4.539 | 4.714 | 13,958 | +0.15(+3.24%) |
Apr 21, 2020 | 4.326 | 4.779 | 4.317 | 4.566 | 19,440 | +0.10(+2.28%) |
Apr 20, 2020 | 4.973 | 5.075 | 4.464 | 4.464 | 28,089 | -0.48(-9.72%) |
Apr 17, 2020 | 4.418 | 5.222 | 4.252 | 4.945 | 37,324 | +0.59(+13.59%) |
Apr 16, 2020 | 4.391 | 4.455 | 4.113 | 4.354 | 23,202 | -0.03(-0.63%) |
Apr 15, 2020 | 4.917 | 5.093 | 4.259 | 4.381 | 24,900 | -0.74(-14.44%) |
Apr 14, 2020 | 4.825 | 5.315 | 4.733 | 5.121 | 41,529 | +0.49(+10.58%) |
Apr 13, 2020 | 4.585 | 4.954 | 4.391 | 4.631 | 44,995 | +0.05(+1.01%) |
Apr 09, 2020 | 4.049 | 4.622 | 4.049 | 4.585 | 27,587 | +0.49(+11.96%) |
Apr 08, 2020 | 3.707 | 4.095 | 3.628 | 4.095 | 27,927 | +0.44(+12.15%) |
Apr 07, 2020 | 3.836 | 4.103 | 3.577 | 3.651 | 28,047 | +0.14(+3.95%) |
Apr 06, 2020 | 3.374 | 3.642 | 3.254 | 3.512 | 29,626 | +0.27(+8.26%) |
Apr 03, 2020 | 3.956 | 3.956 | 3.013 | 3.244 | 91,959 | -0.78(-19.31%) |
Apr 02, 2020 | 4.673 | 4.673 | 3.938 | 4.021 | 22,468 | -0.34(-7.84%) |
Apr 01, 2020 | 5.407 | 5.546 | 4.344 | 4.363 | 35,106 | -0.86(-16.46%) |
Mar 31, 2020 | 5.337 | 5.356 | 4.834 | 5.222 | 33,118 | +0.16(+3.10%) |
Mar 30, 2020 | 4.890 | 5.065 | 4.871 | 5.065 | 19,499 | +0.20(+4.18%) |
Mar 27, 2020 | 5.084 | 5.084 | 4.853 | 4.862 | 10,926 | -0.16(-3.13%) |
Mar 26, 2020 | 5.675 | 6.239 | 4.806 | 5.019 | 43,424 | -0.01(-0.18%) |
Mar 25, 2020 | 4.797 | 5.278 | 4.788 | 5.028 | 49,032 | +0.06(+1.30%) |
Mar 24, 2020 | 5.333 | 5.555 | 4.636 | 4.964 | 61,103 | +0.01(+0.19%) |
Mar 23, 2020 | 4.769 | 4.954 | 4.354 | 4.954 | 25,399 | +0.32(+6.99%) |
Mar 20, 2020 | 4.742 | 4.903 | 4.122 | 4.631 | 55,175 | -0.13(-2.72%) |
Mar 19, 2020 | 4.233 | 4.760 | 3.753 | 4.760 | 45,787 | +0.32(+7.29%) |
Mar 18, 2020 | 5.139 | 5.537 | 4.437 | 4.437 | 36,923 | -1.43(-24.41%) |
Mar 17, 2020 | 4.696 | 5.869 | 4.464 | 5.869 | 34,315 | +1.04(+21.41%) |
Mar 16, 2020 | 4.622 | 5.075 | 4.335 | 4.834 | 37,835 | -0.09(-1.88%) |
Mar 13, 2020 | 4.677 | 5.500 | 4.622 | 4.927 | 52,146 | +0.28(+5.96%) |
Mar 12, 2020 | 5.222 | 5.869 | 4.418 | 4.649 | 72,876 | -1.26(-21.28%) |
Mar 11, 2020 | 5.990 | 5.999 | 5.084 | 5.906 | 55,913 | +0.01(+0.16%) |
Mar 10, 2020 | 5.241 | 5.897 | 4.049 | 5.897 | 23,987 | +0.72(+13.93%) |
Mar 09, 2020 | 5.324 | 5.444 | 5.056 | 5.176 | 30,921 | -0.39(-6.98%) |
Mar 06, 2020 | 5.361 | 5.703 | 5.333 | 5.564 | 18,175 | +0.09(+1.69%) |
Mar 05, 2020 | 5.657 | 5.657 | 5.361 | 5.472 | 23,843 | -0.20(-3.58%) |
Mar 04, 2020 | 5.703 | 5.722 | 5.592 | 5.675 | 23,079 | +0.00(+0.00%) |
Mar 03, 2020 | 5.583 | 5.675 | 5.555 | 5.675 | 12,886 | -0.01(-0.16%) |