Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.678 | 4.700 | 4.328 | 4.366 | 248,546 | -0.31(-6.54%) |
May 28, 2020 | 4.723 | 4.755 | 4.564 | 4.672 | 113,085 | -0.05(-1.08%) |
May 27, 2020 | 4.755 | 4.755 | 4.519 | 4.723 | 221,193 | +0.05(+1.09%) |
May 26, 2020 | 4.704 | 4.774 | 4.603 | 4.672 | 251,569 | +0.14(+3.09%) |
May 22, 2020 | 4.583 | 4.583 | 4.392 | 4.532 | 283,581 | -0.07(-1.52%) |
May 21, 2020 | 4.424 | 4.615 | 4.287 | 4.602 | 633,429 | +0.28(+6.48%) |
May 20, 2020 | 4.354 | 4.392 | 4.150 | 4.322 | 276,623 | +0.03(+0.74%) |
May 19, 2020 | 4.277 | 4.354 | 4.137 | 4.290 | 157,936 | +0.01(+0.15%) |
May 18, 2020 | 4.335 | 4.455 | 4.169 | 4.284 | 265,050 | +0.27(+6.66%) |
May 15, 2020 | 3.851 | 4.137 | 3.765 | 4.016 | 193,872 | +0.17(+4.30%) |
May 14, 2020 | 3.832 | 4.004 | 3.666 | 3.851 | 154,504 | -0.11(-2.73%) |
May 13, 2020 | 4.023 | 4.151 | 3.774 | 3.959 | 249,330 | -0.11(-2.66%) |
May 12, 2020 | 4.169 | 4.258 | 4.023 | 4.067 | 215,575 | -0.08(-1.84%) |
May 11, 2020 | 3.978 | 4.290 | 3.978 | 4.144 | 167,143 | -0.02(-0.46%) |
May 08, 2020 | 4.335 | 4.405 | 4.099 | 4.163 | 302,906 | -0.04(-1.06%) |
May 07, 2020 | 4.328 | 4.455 | 3.895 | 4.207 | 345,900 | -0.09(-2.07%) |
May 06, 2020 | 4.583 | 4.704 | 4.239 | 4.296 | 244,524 | -0.35(-7.53%) |
May 05, 2020 | 4.850 | 4.869 | 4.615 | 4.646 | 228,296 | -0.13(-2.67%) |
May 04, 2020 | 4.398 | 4.831 | 4.398 | 4.774 | 210,405 | +0.16(+3.45%) |
May 01, 2020 | 4.748 | 4.761 | 4.392 | 4.615 | 256,401 | -0.32(-6.45%) |
Apr 30, 2020 | 5.163 | 5.163 | 4.547 | 4.933 | 365,007 | -0.09(-1.74%) |
Apr 29, 2020 | 4.354 | 5.020 | 4.254 | 5.020 | 505,900 | +0.78(+18.53%) |
Apr 28, 2020 | 4.154 | 4.279 | 3.918 | 4.235 | 312,280 | +0.12(+3.03%) |
Apr 27, 2020 | 4.005 | 4.304 | 3.918 | 4.111 | 259,134 | +0.14(+3.61%) |
Apr 24, 2020 | 3.650 | 4.011 | 3.606 | 3.967 | 343,427 | +0.49(+14.16%) |
Apr 23, 2020 | 3.419 | 3.799 | 3.413 | 3.475 | 479,617 | +0.09(+2.76%) |
Apr 22, 2020 | 3.388 | 3.687 | 3.345 | 3.382 | 354,228 | +0.04(+1.12%) |
Apr 21, 2020 | 3.426 | 3.475 | 3.270 | 3.345 | 463,267 | -0.11(-3.24%) |
Apr 20, 2020 | 3.581 | 3.737 | 3.451 | 3.457 | 425,519 | -0.26(-6.88%) |
Apr 17, 2020 | 3.588 | 3.737 | 3.419 | 3.712 | 302,486 | +0.23(+6.62%) |
Apr 16, 2020 | 3.519 | 3.731 | 3.239 | 3.482 | 263,432 | +0.07(+2.01%) |
Apr 15, 2020 | 3.687 | 3.687 | 3.245 | 3.413 | 478,464 | -0.28(-7.59%) |
Apr 14, 2020 | 3.693 | 3.830 | 3.675 | 3.693 | 269,406 | -0.04(-1.17%) |
Apr 13, 2020 | 4.217 | 4.279 | 3.687 | 3.737 | 399,663 | -0.42(-10.04%) |
Apr 09, 2020 | 4.017 | 4.316 | 3.619 | 4.154 | 1,142,190 | +0.17(+4.22%) |
Apr 08, 2020 | 3.681 | 4.017 | 3.631 | 3.986 | 347,020 | +0.32(+8.66%) |
Apr 07, 2020 | 3.986 | 3.999 | 3.612 | 3.669 | 636,208 | -0.05(-1.34%) |
Apr 06, 2020 | 4.017 | 4.017 | 3.581 | 3.718 | 603,933 | -0.20(-5.09%) |
Apr 03, 2020 | 3.749 | 4.111 | 3.712 | 3.918 | 575,269 | +0.21(+5.54%) |
Apr 02, 2020 | 3.513 | 4.204 | 3.394 | 3.712 | 271,797 | +0.24(+6.81%) |
Apr 01, 2020 | 3.394 | 3.542 | 3.287 | 3.475 | 132,405 | -0.16(-4.29%) |
Mar 31, 2020 | 3.693 | 3.967 | 3.563 | 3.631 | 366,873 | -0.11(-2.99%) |
Mar 30, 2020 | 3.806 | 3.902 | 3.370 | 3.743 | 338,818 | +0.06(+1.52%) |
Mar 27, 2020 | 4.173 | 4.360 | 3.588 | 3.687 | 669,033 | -0.72(-16.38%) |
Mar 26, 2020 | 3.413 | 4.422 | 3.413 | 4.410 | 996,778 | +1.08(+32.34%) |
Mar 25, 2020 | 3.133 | 3.370 | 2.739 | 3.332 | 623,940 | +0.31(+10.31%) |
Mar 24, 2020 | 2.616 | 3.058 | 2.616 | 3.021 | 659,520 | +0.62(+25.65%) |
Mar 23, 2020 | 2.522 | 2.616 | 2.186 | 2.404 | 754,947 | -0.22(-8.31%) |
Mar 20, 2020 | 2.765 | 3.102 | 2.429 | 2.622 | 1,056,774 | -0.09(-3.22%) |
Mar 19, 2020 | 2.790 | 2.934 | 2.454 | 2.709 | 1,111,124 | +0.06(+2.35%) |
Mar 18, 2020 | 3.426 | 3.449 | 2.647 | 2.647 | 444,067 | -1.00(-27.47%) |
Mar 17, 2020 | 3.905 | 3.905 | 3.508 | 3.650 | 357,972 | -0.31(-7.86%) |
Mar 16, 2020 | 4.460 | 4.509 | 3.918 | 3.961 | 355,281 | -0.81(-16.97%) |
Mar 13, 2020 | 4.970 | 5.089 | 4.734 | 4.771 | 140,646 | +0.07(+1.59%) |
Mar 12, 2020 | 4.920 | 4.920 | 4.550 | 4.696 | 282,437 | -0.52(-10.02%) |
Mar 11, 2020 | 5.469 | 5.490 | 5.151 | 5.219 | 222,296 | -0.45(-8.01%) |
Mar 10, 2020 | 5.948 | 5.973 | 4.983 | 5.674 | 537,873 | +0.05(+0.89%) |
Mar 09, 2020 | 5.176 | 5.668 | 4.478 | 5.624 | 960,252 | -0.65(-10.42%) |
Mar 06, 2020 | 6.565 | 6.565 | 6.166 | 6.278 | 461,757 | -0.41(-6.15%) |
Mar 05, 2020 | 6.608 | 6.776 | 6.583 | 6.689 | 245,850 | -0.09(-1.38%) |
Mar 04, 2020 | 7.144 | 7.144 | 6.633 | 6.783 | 631,757 | -0.15(-2.16%) |
Mar 03, 2020 | 7.107 | 7.174 | 6.882 | 6.932 | 347,475 | -0.07(-0.98%) |