Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.399 | 5.632 | 5.356 | 5.606 | 15,743 | +0.16(+2.85%) |
May 28, 2020 | 5.589 | 5.615 | 5.408 | 5.451 | 27,045 | -0.15(-2.62%) |
May 27, 2020 | 5.192 | 5.615 | 5.187 | 5.598 | 27,137 | +0.20(+3.68%) |
May 26, 2020 | 5.330 | 5.399 | 5.243 | 5.399 | 23,731 | +0.04(+0.81%) |
May 22, 2020 | 5.010 | 5.356 | 5.010 | 5.356 | 7,177 | +0.35(+6.90%) |
May 21, 2020 | 5.183 | 5.339 | 5.010 | 5.010 | 47,877 | -0.26(-4.92%) |
May 20, 2020 | 5.227 | 5.326 | 5.174 | 5.269 | 22,629 | -0.04(-0.81%) |
May 19, 2020 | 4.861 | 5.356 | 4.859 | 5.313 | 41,696 | +0.39(+7.89%) |
May 18, 2020 | 4.881 | 4.924 | 4.682 | 4.924 | 49,798 | +0.04(+0.88%) |
May 15, 2020 | 4.846 | 4.924 | 4.644 | 4.881 | 20,142 | +0.18(+3.86%) |
May 14, 2020 | 4.699 | 4.699 | 4.475 | 4.699 | 31,620 | -0.01(-0.18%) |
May 13, 2020 | 4.708 | 4.829 | 4.501 | 4.708 | 46,946 | -0.04(-0.91%) |
May 12, 2020 | 4.768 | 5.166 | 4.673 | 4.751 | 13,635 | -0.01(-0.18%) |
May 11, 2020 | 5.192 | 5.192 | 4.760 | 4.760 | 59,140 | -0.35(-6.93%) |
May 08, 2020 | 4.941 | 5.416 | 4.896 | 5.114 | 50,819 | +0.23(+4.78%) |
May 07, 2020 | 4.924 | 4.958 | 4.768 | 4.881 | 16,728 | -0.03(-0.53%) |
May 06, 2020 | 4.907 | 4.967 | 4.786 | 4.907 | 32,940 | +0.07(+1.43%) |
May 05, 2020 | 4.760 | 4.863 | 4.760 | 4.837 | 8,749 | -0.04(-0.88%) |
May 04, 2020 | 4.846 | 4.907 | 4.760 | 4.881 | 10,448 | -0.05(-1.05%) |
May 01, 2020 | 4.950 | 5.002 | 4.742 | 4.933 | 36,812 | -0.04(-0.78%) |
Apr 30, 2020 | 4.773 | 4.971 | 4.773 | 4.971 | 4,644 | -0.05(-0.95%) |
Apr 29, 2020 | 4.725 | 5.036 | 4.665 | 5.019 | 35,867 | +0.43(+9.42%) |
Apr 28, 2020 | 4.587 | 4.725 | 4.544 | 4.587 | 41,087 | -0.06(-1.30%) |
Apr 27, 2020 | 4.319 | 4.725 | 4.290 | 4.647 | 42,348 | +0.35(+8.25%) |
Apr 24, 2020 | 4.319 | 4.319 | 4.161 | 4.293 | 31,603 | -0.03(-0.60%) |
Apr 23, 2020 | 4.172 | 4.319 | 4.155 | 4.319 | 44,222 | +0.03(+0.60%) |
Apr 22, 2020 | 4.311 | 4.319 | 4.190 | 4.293 | 14,966 | +0.04(+1.02%) |
Apr 21, 2020 | 4.354 | 4.354 | 4.233 | 4.250 | 36,042 | -0.13(-2.86%) |
Apr 20, 2020 | 4.360 | 4.397 | 4.224 | 4.375 | 6,434 | -0.00(-0.10%) |
Apr 17, 2020 | 4.431 | 4.431 | 4.342 | 4.380 | 5,093 | +0.08(+1.81%) |
Apr 16, 2020 | 4.285 | 4.475 | 4.285 | 4.302 | 4,743 | +0.04(+1.01%) |
Apr 15, 2020 | 4.414 | 4.540 | 4.233 | 4.259 | 17,546 | -0.03(-0.80%) |
Apr 14, 2020 | 4.289 | 4.362 | 4.160 | 4.293 | 24,254 | -0.09(-1.97%) |
Apr 13, 2020 | 4.544 | 4.544 | 4.202 | 4.380 | 38,568 | -0.29(-6.28%) |
Apr 09, 2020 | 4.112 | 4.682 | 4.034 | 4.673 | 54,987 | +0.42(+9.96%) |
Apr 08, 2020 | 4.017 | 4.267 | 3.814 | 4.250 | 12,965 | +0.19(+4.68%) |
Apr 07, 2020 | 3.775 | 4.060 | 3.766 | 4.060 | 9,802 | +0.41(+11.37%) |
Apr 06, 2020 | 3.638 | 3.775 | 3.638 | 3.645 | 8,780 | +0.03(+0.72%) |
Apr 03, 2020 | 3.542 | 3.619 | 3.464 | 3.619 | 3,241 | +0.07(+1.95%) |
Apr 02, 2020 | 3.671 | 3.671 | 3.550 | 3.550 | 6,773 | -0.08(-2.14%) |
Apr 01, 2020 | 3.644 | 3.691 | 3.628 | 3.628 | 3,985 | -0.06(-1.64%) |
Mar 31, 2020 | 3.568 | 3.689 | 3.550 | 3.689 | 7,656 | +0.14(+3.89%) |
Mar 30, 2020 | 3.352 | 3.645 | 3.352 | 3.550 | 4,116 | +0.30(+9.29%) |
Mar 27, 2020 | 3.749 | 3.749 | 3.249 | 3.249 | 29,982 | -0.46(-12.34%) |
Mar 26, 2020 | 3.594 | 3.740 | 3.594 | 3.706 | 7,551 | +0.08(+2.14%) |
Mar 25, 2020 | 3.602 | 3.775 | 3.602 | 3.628 | 3,434 | +0.08(+2.19%) |
Mar 24, 2020 | 3.827 | 3.827 | 3.542 | 3.550 | 3,638 | +0.04(+1.23%) |
Mar 23, 2020 | 3.715 | 3.844 | 3.507 | 3.507 | 11,174 | -0.26(-6.88%) |
Mar 20, 2020 | 3.654 | 3.784 | 3.654 | 3.766 | 2,662 | +0.10(+2.68%) |
Mar 19, 2020 | 3.697 | 3.697 | 3.650 | 3.668 | 1,159 | -0.08(-2.16%) |
Mar 18, 2020 | 3.792 | 3.827 | 3.680 | 3.749 | 14,788 | +0.02(+0.46%) |
Mar 17, 2020 | 3.887 | 3.887 | 3.732 | 3.732 | 1,000 | -0.15(-3.79%) |
Mar 16, 2020 | 3.887 | 3.974 | 3.810 | 3.879 | 15,722 | -0.17(-4.26%) |
Mar 13, 2020 | 4.311 | 4.311 | 4.051 | 4.051 | 4,398 | -0.21(-4.87%) |
Mar 12, 2020 | 4.276 | 4.293 | 4.116 | 4.259 | 2,407 | -0.05(-1.20%) |
Mar 11, 2020 | 4.276 | 4.319 | 4.276 | 4.311 | 7,250 | -0.01(-0.20%) |
Mar 10, 2020 | 4.311 | 4.336 | 4.285 | 4.319 | 4,129 | +0.05(+1.24%) |
Mar 09, 2020 | 4.319 | 4.319 | 4.266 | 4.266 | 3,380 | -0.12(-2.78%) |
Mar 06, 2020 | 4.431 | 4.431 | 4.362 | 4.388 | 3,357 | -0.02(-0.39%) |
Mar 05, 2020 | 4.406 | 4.457 | 4.406 | 4.406 | 3,104 | -0.07(-1.48%) |
Mar 04, 2020 | 4.472 | 4.472 | 4.472 | 4.472 | 513 | +0.03(+0.61%) |
Mar 03, 2020 | 4.423 | 4.449 | 4.414 | 4.444 | 8,804 | -0.02(-0.48%) |