Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.791 | 4.791 | 4.533 | 4.533 | 1,763 | -0.25(-5.17%) |
May 28, 2020 | 4.982 | 4.982 | 4.769 | 4.780 | 2,989 | -0.24(-4.72%) |
May 27, 2020 | 5.015 | 5.016 | 5.015 | 5.016 | 2,773 | -0.05(-1.01%) |
May 26, 2020 | 5.141 | 5.141 | 5.068 | 5.068 | 2,889 | +0.12(+2.52%) |
May 22, 2020 | 4.796 | 4.943 | 4.738 | 4.943 | 3,539 | +0.31(+6.75%) |
May 21, 2020 | 4.642 | 5.141 | 4.590 | 4.630 | 11,015 | +0.04(+0.87%) |
May 20, 2020 | 4.165 | 4.605 | 4.165 | 4.590 | 14,848 | +0.11(+2.46%) |
May 19, 2020 | 4.260 | 4.480 | 4.135 | 4.480 | 3,252 | +0.45(+11.11%) |
May 18, 2020 | 4.187 | 4.187 | 4.032 | 4.032 | 6,235 | -0.15(-3.62%) |
May 15, 2020 | 3.966 | 4.480 | 3.966 | 4.184 | 5,718 | +0.06(+1.54%) |
May 14, 2020 | 4.234 | 4.234 | 4.076 | 4.120 | 1,313 | -0.12(-2.86%) |
May 13, 2020 | 4.242 | 4.242 | 4.242 | 4.242 | 596 | +0.04(+1.00%) |
May 12, 2020 | 4.253 | 4.284 | 4.190 | 4.200 | 3,654 | -0.10(-2.26%) |
May 11, 2020 | 4.062 | 4.297 | 4.003 | 4.297 | 3,119 | +0.00(+0.00%) |
May 08, 2020 | 3.974 | 4.297 | 3.955 | 4.297 | 10,619 | +0.35(+8.74%) |
May 07, 2020 | 3.951 | 3.951 | 3.925 | 3.951 | 1,790 | +0.26(+7.17%) |
May 06, 2020 | 3.893 | 4.003 | 3.687 | 3.687 | 4,810 | +0.01(+0.20%) |
May 05, 2020 | 4.171 | 4.171 | 3.672 | 3.680 | 11,214 | -0.24(-6.00%) |
May 04, 2020 | 3.687 | 3.915 | 3.687 | 3.915 | 3,303 | -0.15(-3.62%) |
May 01, 2020 | 4.378 | 4.400 | 3.773 | 4.062 | 11,028 | -0.16(-3.70%) |
Apr 30, 2020 | 3.974 | 4.333 | 3.834 | 4.218 | 12,436 | +0.00(+0.04%) |
Apr 29, 2020 | 4.304 | 4.304 | 4.216 | 4.216 | 4,495 | +0.26(+6.64%) |
Apr 28, 2020 | 3.997 | 3.997 | 3.939 | 3.953 | 4,253 | +0.29(+8.00%) |
Apr 27, 2020 | 4.034 | 4.231 | 3.609 | 3.660 | 3,562 | -0.01(-0.20%) |
Apr 24, 2020 | 3.602 | 3.902 | 3.565 | 3.668 | 3,278 | +0.06(+1.71%) |
Apr 23, 2020 | 3.875 | 3.875 | 3.606 | 3.606 | 3,528 | +0.13(+3.70%) |
Apr 22, 2020 | 3.477 | 3.477 | 3.477 | 3.477 | 954 | +0.01(+0.42%) |
Apr 21, 2020 | 3.390 | 3.468 | 3.390 | 3.463 | 4,179 | -0.14(-3.76%) |
Apr 20, 2020 | 3.873 | 4.169 | 3.554 | 3.598 | 15,021 | -0.44(-10.89%) |
Apr 17, 2020 | 4.048 | 4.144 | 3.843 | 4.038 | 4,507 | -0.21(-4.94%) |
Apr 16, 2020 | 4.685 | 4.685 | 4.188 | 4.248 | 13,079 | -0.42(-8.93%) |
Apr 15, 2020 | 3.949 | 5.095 | 3.949 | 4.664 | 18,779 | +0.71(+18.10%) |
Apr 14, 2020 | 3.950 | 3.950 | 3.950 | 3.950 | 3,186 | +0.03(+0.76%) |
Apr 13, 2020 | 4.078 | 4.078 | 3.759 | 3.920 | 7,189 | +0.07(+1.79%) |
Apr 09, 2020 | 4.136 | 4.158 | 3.851 | 3.851 | 4,097 | +0.27(+7.58%) |
Apr 08, 2020 | 3.587 | 3.729 | 3.580 | 3.580 | 3,958 | -0.14(-3.84%) |
Apr 07, 2020 | 3.587 | 3.843 | 3.580 | 3.723 | 3,151 | -0.01(-0.29%) |
Apr 06, 2020 | 3.111 | 3.734 | 3.111 | 3.734 | 13,955 | +0.45(+13.87%) |
Apr 03, 2020 | 3.119 | 3.294 | 3.082 | 3.279 | 3,688 | +0.01(+0.40%) |
Apr 02, 2020 | 3.368 | 3.660 | 3.252 | 3.266 | 11,703 | -0.21(-6.08%) |
Apr 01, 2020 | 3.388 | 3.494 | 3.388 | 3.477 | 4,317 | -0.07(-1.91%) |
Mar 31, 2020 | 3.499 | 3.675 | 3.368 | 3.545 | 4,067 | -0.14(-3.89%) |
Mar 30, 2020 | 4.718 | 5.191 | 3.338 | 3.689 | 29,221 | -1.00(-21.36%) |
Mar 27, 2020 | 4.727 | 4.842 | 4.670 | 4.691 | 4,732 | -0.39(-7.65%) |
Mar 26, 2020 | 4.691 | 5.093 | 4.691 | 5.079 | 13,935 | +0.30(+6.33%) |
Mar 25, 2020 | 3.024 | 4.828 | 3.024 | 4.777 | 26,445 | +1.88(+64.99%) |
Mar 24, 2020 | 2.967 | 3.125 | 2.895 | 2.895 | 6,362 | +0.08(+2.81%) |
Mar 23, 2020 | 2.945 | 3.168 | 2.816 | 2.816 | 8,435 | -0.37(-11.64%) |
Mar 20, 2020 | 3.348 | 3.951 | 2.989 | 3.187 | 10,161 | +0.21(+6.91%) |
Mar 19, 2020 | 2.830 | 3.054 | 2.787 | 2.981 | 2,898 | +0.11(+3.75%) |
Mar 18, 2020 | 3.312 | 3.951 | 2.874 | 2.874 | 26,406 | -0.65(-18.37%) |
Mar 17, 2020 | 3.793 | 3.836 | 3.441 | 3.520 | 8,780 | -0.37(-9.59%) |
Mar 16, 2020 | 4.447 | 4.548 | 3.894 | 3.894 | 6,376 | -0.83(-17.63%) |
Mar 13, 2020 | 4.310 | 5.022 | 4.231 | 4.727 | 15,590 | +0.57(+13.84%) |
Mar 12, 2020 | 3.592 | 4.152 | 2.787 | 4.152 | 42,402 | +0.36(+9.43%) |
Mar 11, 2020 | 4.059 | 4.059 | 3.795 | 3.795 | 4,469 | -0.09(-2.37%) |
Mar 10, 2020 | 4.138 | 4.138 | 3.887 | 3.887 | 13,918 | +0.09(+2.46%) |
Mar 09, 2020 | 3.951 | 4.145 | 3.793 | 3.793 | 15,406 | -0.27(-6.58%) |
Mar 06, 2020 | 4.131 | 4.246 | 3.980 | 4.060 | 10,996 | -0.08(-2.05%) |
Mar 05, 2020 | 4.310 | 4.310 | 4.131 | 4.145 | 17,340 | -0.13(-3.04%) |
Mar 04, 2020 | 4.346 | 4.346 | 4.224 | 4.275 | 7,397 | -0.04(-1.03%) |
Mar 03, 2020 | 4.497 | 4.497 | 4.224 | 4.319 | 8,702 | -0.09(-2.08%) |