Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.893 | 5.169 | 4.771 | 4.950 | 389,172 | -0.09(-1.77%) |
May 28, 2020 | 5.477 | 5.477 | 4.974 | 5.039 | 470,449 | -0.29(-5.48%) |
May 27, 2020 | 4.885 | 5.583 | 4.739 | 5.331 | 430,610 | +0.62(+13.28%) |
May 26, 2020 | 4.788 | 4.934 | 4.658 | 4.707 | 698,449 | +0.23(+5.07%) |
May 22, 2020 | 4.414 | 4.487 | 4.228 | 4.479 | 201,487 | +0.15(+3.37%) |
May 21, 2020 | 4.341 | 4.374 | 4.122 | 4.333 | 268,483 | -0.03(-0.74%) |
May 20, 2020 | 4.382 | 4.625 | 4.349 | 4.366 | 430,722 | +0.07(+1.70%) |
May 19, 2020 | 4.203 | 4.569 | 4.057 | 4.293 | 626,454 | +0.07(+1.73%) |
May 18, 2020 | 4.122 | 4.366 | 3.928 | 4.220 | 1,776,772 | +0.31(+7.88%) |
May 15, 2020 | 3.668 | 4.057 | 3.660 | 3.911 | 454,362 | +0.21(+5.70%) |
May 14, 2020 | 3.530 | 3.781 | 3.181 | 3.700 | 326,298 | +0.10(+2.70%) |
May 13, 2020 | 3.781 | 3.853 | 3.530 | 3.603 | 590,327 | -0.20(-5.33%) |
May 12, 2020 | 4.138 | 4.171 | 3.806 | 3.806 | 362,250 | -0.32(-7.68%) |
May 11, 2020 | 4.285 | 4.285 | 3.871 | 4.122 | 363,279 | -0.15(-3.42%) |
May 08, 2020 | 3.652 | 4.333 | 3.620 | 4.268 | 816,546 | +0.84(+24.64%) |
May 07, 2020 | 3.717 | 3.781 | 3.384 | 3.424 | 271,706 | -0.15(-4.31%) |
May 06, 2020 | 3.579 | 3.652 | 3.477 | 3.579 | 152,284 | +0.09(+2.56%) |
May 05, 2020 | 3.992 | 3.992 | 3.327 | 3.489 | 404,663 | -0.24(-6.52%) |
May 04, 2020 | 4.074 | 4.130 | 3.717 | 3.733 | 261,137 | -0.41(-9.80%) |
May 01, 2020 | 4.171 | 4.260 | 4.074 | 4.138 | 303,278 | -0.18(-4.14%) |
Apr 30, 2020 | 4.463 | 4.617 | 4.091 | 4.317 | 605,338 | -0.07(-1.66%) |
Apr 29, 2020 | 3.944 | 4.406 | 3.944 | 4.390 | 544,004 | +0.61(+16.09%) |
Apr 28, 2020 | 3.733 | 4.006 | 3.673 | 3.781 | 714,701 | +0.20(+5.61%) |
Apr 27, 2020 | 3.573 | 3.737 | 3.452 | 3.581 | 603,594 | +0.13(+3.72%) |
Apr 24, 2020 | 3.396 | 3.557 | 3.195 | 3.452 | 555,519 | +0.13(+3.86%) |
Apr 23, 2020 | 3.123 | 3.525 | 3.115 | 3.324 | 623,338 | +0.19(+6.15%) |
Apr 22, 2020 | 3.372 | 3.412 | 3.115 | 3.131 | 297,802 | -0.19(-5.80%) |
Apr 21, 2020 | 3.155 | 3.380 | 3.051 | 3.324 | 477,663 | +0.18(+5.61%) |
Apr 20, 2020 | 3.211 | 3.404 | 3.123 | 3.147 | 361,101 | -0.20(-6.00%) |
Apr 17, 2020 | 3.203 | 3.573 | 3.171 | 3.348 | 330,446 | +0.30(+9.74%) |
Apr 16, 2020 | 3.123 | 3.139 | 2.810 | 3.051 | 595,061 | -0.13(-4.04%) |
Apr 15, 2020 | 3.195 | 3.211 | 3.019 | 3.179 | 385,280 | -0.16(-4.81%) |
Apr 14, 2020 | 3.549 | 3.854 | 3.316 | 3.340 | 260,385 | -0.14(-3.93%) |
Apr 13, 2020 | 3.340 | 3.629 | 3.324 | 3.476 | 381,983 | -0.05(-1.37%) |
Apr 09, 2020 | 3.516 | 3.806 | 3.420 | 3.525 | 678,580 | +0.10(+2.81%) |
Apr 08, 2020 | 3.324 | 3.589 | 3.324 | 3.428 | 492,105 | +0.01(+0.23%) |
Apr 07, 2020 | 3.653 | 3.753 | 3.380 | 3.420 | 312,045 | -0.15(-4.27%) |
Apr 06, 2020 | 3.316 | 3.613 | 3.293 | 3.573 | 339,472 | +0.41(+12.94%) |
Apr 03, 2020 | 3.244 | 3.348 | 3.115 | 3.163 | 186,460 | -0.14(-4.37%) |
Apr 02, 2020 | 3.412 | 3.500 | 3.131 | 3.308 | 280,376 | -0.24(-6.79%) |
Apr 01, 2020 | 3.227 | 3.669 | 3.095 | 3.549 | 579,886 | +0.20(+6.00%) |
Mar 31, 2020 | 3.252 | 3.576 | 3.147 | 3.348 | 775,779 | +0.31(+10.32%) |
Mar 30, 2020 | 3.372 | 3.372 | 2.906 | 3.035 | 548,563 | -0.33(-9.79%) |
Mar 27, 2020 | 3.573 | 3.597 | 3.195 | 3.364 | 862,300 | -0.23(-6.47%) |
Mar 26, 2020 | 3.533 | 3.621 | 3.372 | 3.597 | 522,084 | +0.10(+2.99%) |
Mar 25, 2020 | 3.958 | 3.990 | 3.348 | 3.492 | 668,935 | -0.10(-2.90%) |
Mar 24, 2020 | 3.974 | 4.127 | 3.412 | 3.597 | 741,938 | -0.38(-9.49%) |
Mar 23, 2020 | 4.263 | 4.287 | 3.918 | 3.974 | 269,413 | -0.30(-6.95%) |
Mar 20, 2020 | 5.026 | 5.066 | 4.151 | 4.271 | 820,699 | -0.75(-14.88%) |
Mar 19, 2020 | 4.327 | 5.154 | 4.207 | 5.018 | 365,469 | +0.67(+15.53%) |
Mar 18, 2020 | 4.416 | 5.138 | 4.139 | 4.343 | 367,375 | -0.36(-7.68%) |
Mar 17, 2020 | 4.488 | 4.721 | 4.199 | 4.705 | 391,125 | +0.43(+10.15%) |
Mar 16, 2020 | 4.496 | 4.616 | 4.191 | 4.271 | 316,312 | -0.83(-16.22%) |
Mar 13, 2020 | 4.665 | 5.122 | 4.424 | 5.098 | 238,649 | +0.79(+18.47%) |
Mar 12, 2020 | 4.769 | 4.920 | 4.183 | 4.303 | 321,103 | -0.79(-15.46%) |
Mar 11, 2020 | 5.307 | 5.315 | 4.946 | 5.090 | 290,101 | -0.43(-7.71%) |
Mar 10, 2020 | 5.427 | 5.624 | 5.106 | 5.516 | 182,226 | +0.28(+5.37%) |
Mar 09, 2020 | 5.620 | 5.644 | 5.076 | 5.235 | 287,233 | -0.58(-9.94%) |
Mar 06, 2020 | 6.551 | 6.655 | 5.700 | 5.813 | 278,133 | -1.00(-14.62%) |
Mar 05, 2020 | 7.194 | 7.370 | 6.615 | 6.808 | 431,644 | +0.55(+8.72%) |
Mar 04, 2020 | 6.567 | 6.567 | 6.190 | 6.262 | 184,562 | -0.08(-1.27%) |
Mar 03, 2020 | 6.632 | 6.784 | 6.335 | 6.343 | 230,388 | -0.30(-4.47%) |