Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.737 | 4.814 | 4.737 | 4.814 | 58,188 | +0.08(+1.62%) |
May 28, 2020 | 4.660 | 4.737 | 4.654 | 4.737 | 36,948 | +0.12(+2.63%) |
May 27, 2020 | 4.635 | 4.731 | 4.437 | 4.616 | 85,580 | +0.04(+0.98%) |
May 26, 2020 | 4.629 | 4.699 | 4.571 | 4.571 | 107,589 | +0.02(+0.42%) |
May 22, 2020 | 4.539 | 4.590 | 4.539 | 4.552 | 12,357 | -0.03(-0.70%) |
May 21, 2020 | 4.539 | 4.639 | 4.411 | 4.584 | 127,165 | +0.03(+0.70%) |
May 20, 2020 | 4.480 | 4.593 | 4.475 | 4.552 | 79,458 | +0.08(+1.71%) |
May 19, 2020 | 4.494 | 4.494 | 4.418 | 4.475 | 43,444 | -0.02(-0.43%) |
May 18, 2020 | 4.424 | 4.660 | 4.418 | 4.494 | 183,344 | +0.07(+1.59%) |
May 15, 2020 | 4.386 | 4.430 | 4.334 | 4.424 | 28,155 | +0.01(+0.29%) |
May 14, 2020 | 4.462 | 4.462 | 4.360 | 4.411 | 30,491 | -0.08(-1.70%) |
May 13, 2020 | 4.556 | 4.588 | 4.474 | 4.487 | 17,891 | -0.10(-2.19%) |
May 12, 2020 | 4.575 | 4.607 | 4.575 | 4.588 | 21,043 | -0.01(-0.14%) |
May 11, 2020 | 4.676 | 4.680 | 4.525 | 4.594 | 84,325 | -0.03(-0.55%) |
May 08, 2020 | 4.619 | 4.626 | 4.575 | 4.619 | 17,090 | +0.07(+1.53%) |
May 07, 2020 | 4.765 | 4.765 | 4.550 | 4.550 | 33,116 | -0.03(-0.55%) |
May 06, 2020 | 4.739 | 4.739 | 4.512 | 4.575 | 29,913 | -0.09(-1.90%) |
May 05, 2020 | 4.800 | 4.800 | 4.628 | 4.664 | 27,071 | +0.11(+2.36%) |
May 04, 2020 | 4.531 | 4.720 | 4.531 | 4.556 | 35,165 | -0.06(-1.37%) |
May 01, 2020 | 4.626 | 4.720 | 4.619 | 4.619 | 25,636 | -0.11(-2.40%) |
Apr 30, 2020 | 4.878 | 5.018 | 4.733 | 4.733 | 22,645 | -0.04(-0.79%) |
Apr 29, 2020 | 4.714 | 4.847 | 4.708 | 4.771 | 69,868 | +0.02(+0.40%) |
Apr 28, 2020 | 4.859 | 4.929 | 4.720 | 4.752 | 38,819 | -0.06(-1.18%) |
Apr 27, 2020 | 4.720 | 4.822 | 4.720 | 4.809 | 42,078 | -0.01(-0.13%) |
Apr 24, 2020 | 4.714 | 4.904 | 4.714 | 4.815 | 61,242 | +0.06(+1.20%) |
Apr 23, 2020 | 4.740 | 4.823 | 4.735 | 4.758 | 47,392 | -0.01(-0.26%) |
Apr 22, 2020 | 4.683 | 4.790 | 4.613 | 4.771 | 60,311 | +0.19(+4.14%) |
Apr 21, 2020 | 4.411 | 4.585 | 4.411 | 4.581 | 85,529 | -0.01(-0.28%) |
Apr 20, 2020 | 4.777 | 4.782 | 4.499 | 4.594 | 69,608 | -0.21(-4.34%) |
Apr 17, 2020 | 4.866 | 4.866 | 4.714 | 4.803 | 46,683 | +0.00(+0.00%) |
Apr 16, 2020 | 4.670 | 4.897 | 4.572 | 4.803 | 75,959 | +0.05(+1.09%) |
Apr 15, 2020 | 4.632 | 4.788 | 4.444 | 4.751 | 137,512 | +0.16(+3.54%) |
Apr 14, 2020 | 4.594 | 4.626 | 4.544 | 4.588 | 59,478 | +0.13(+2.80%) |
Apr 13, 2020 | 4.469 | 4.476 | 4.376 | 4.463 | 41,951 | -0.05(-1.11%) |
Apr 09, 2020 | 4.469 | 4.751 | 4.469 | 4.513 | 181,890 | +0.25(+5.87%) |
Apr 08, 2020 | 4.238 | 4.282 | 4.157 | 4.263 | 90,996 | +0.17(+4.12%) |
Apr 07, 2020 | 4.151 | 4.194 | 4.094 | 4.094 | 59,927 | +0.13(+3.31%) |
Apr 06, 2020 | 3.794 | 3.969 | 3.794 | 3.963 | 45,990 | +0.27(+7.28%) |
Apr 03, 2020 | 3.813 | 3.821 | 3.651 | 3.694 | 45,592 | -0.14(-3.59%) |
Apr 02, 2020 | 3.813 | 3.966 | 3.813 | 3.832 | 60,686 | -0.04(-0.97%) |
Apr 01, 2020 | 3.976 | 3.994 | 3.788 | 3.869 | 69,156 | -0.21(-5.21%) |
Mar 31, 2020 | 4.219 | 4.219 | 4.038 | 4.082 | 87,179 | -0.02(-0.46%) |
Mar 30, 2020 | 4.044 | 4.126 | 3.913 | 4.101 | 44,909 | -0.03(-0.76%) |
Mar 27, 2020 | 4.082 | 4.176 | 3.982 | 4.132 | 75,987 | -0.06(-1.49%) |
Mar 26, 2020 | 4.094 | 4.241 | 4.076 | 4.194 | 69,564 | +0.24(+6.17%) |
Mar 25, 2020 | 3.401 | 3.951 | 3.401 | 3.951 | 78,054 | +0.35(+9.82%) |
Mar 24, 2020 | 3.438 | 3.669 | 3.426 | 3.597 | 109,889 | +0.34(+10.46%) |
Mar 23, 2020 | 3.488 | 3.513 | 3.213 | 3.257 | 84,907 | -0.11(-3.16%) |
Mar 20, 2020 | 3.201 | 3.569 | 3.201 | 3.363 | 252,759 | +0.13(+4.06%) |
Mar 19, 2020 | 3.438 | 3.544 | 2.938 | 3.232 | 288,395 | -0.26(-7.51%) |
Mar 18, 2020 | 3.938 | 4.001 | 3.482 | 3.494 | 52,530 | -0.72(-17.06%) |
Mar 17, 2020 | 4.419 | 4.419 | 4.101 | 4.213 | 46,754 | -0.33(-7.16%) |
Mar 16, 2020 | 4.601 | 4.601 | 4.163 | 4.538 | 49,104 | -0.38(-7.73%) |
Mar 13, 2020 | 4.652 | 4.918 | 4.597 | 4.918 | 121,716 | +0.35(+7.58%) |
Mar 12, 2020 | 4.331 | 4.640 | 4.306 | 4.572 | 73,611 | -0.35(-7.16%) |
Mar 11, 2020 | 5.011 | 5.011 | 4.906 | 4.924 | 70,986 | -0.08(-1.70%) |
Mar 10, 2020 | 5.042 | 5.130 | 4.838 | 5.009 | 50,639 | -0.02(-0.40%) |
Mar 09, 2020 | 4.993 | 5.073 | 4.355 | 5.030 | 107,294 | -0.30(-5.68%) |
Mar 06, 2020 | 5.364 | 5.364 | 5.234 | 5.333 | 74,516 | -0.08(-1.49%) |
Mar 05, 2020 | 5.438 | 5.452 | 5.376 | 5.413 | 62,367 | -0.09(-1.69%) |
Mar 04, 2020 | 5.531 | 5.531 | 5.475 | 5.506 | 60,125 | -0.00(-0.06%) |
Mar 03, 2020 | 5.605 | 5.611 | 5.475 | 5.509 | 41,066 | -0.04(-0.72%) |