Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.154 | 5.187 | 5.055 | 5.055 | 29,779 | -0.14(-2.66%) |
May 28, 2020 | 5.025 | 5.430 | 5.015 | 5.193 | 21,061 | -0.19(-3.49%) |
May 27, 2020 | 5.381 | 5.558 | 5.321 | 5.381 | 84,307 | +0.01(+0.18%) |
May 26, 2020 | 5.272 | 5.440 | 5.025 | 5.371 | 82,891 | +0.14(+2.64%) |
May 22, 2020 | 5.045 | 5.430 | 5.025 | 5.233 | 62,698 | +0.17(+3.31%) |
May 21, 2020 | 4.936 | 5.163 | 4.897 | 5.065 | 35,005 | +0.06(+1.18%) |
May 20, 2020 | 4.907 | 5.005 | 4.709 | 5.005 | 47,897 | +0.06(+1.20%) |
May 19, 2020 | 5.075 | 5.203 | 4.907 | 4.946 | 55,043 | -0.19(-3.65%) |
May 18, 2020 | 5.144 | 5.144 | 4.936 | 5.134 | 34,227 | +0.08(+1.56%) |
May 15, 2020 | 5.094 | 5.416 | 4.917 | 5.055 | 94,402 | +0.00(+0.00%) |
May 14, 2020 | 5.124 | 5.163 | 4.897 | 5.055 | 67,270 | -0.05(-0.97%) |
May 13, 2020 | 5.331 | 5.331 | 4.808 | 5.104 | 75,948 | -0.31(-5.66%) |
May 12, 2020 | 5.430 | 5.627 | 4.828 | 5.410 | 77,750 | -0.08(-1.44%) |
May 11, 2020 | 5.499 | 5.884 | 5.400 | 5.489 | 94,403 | +0.03(+0.54%) |
May 08, 2020 | 4.690 | 5.489 | 4.690 | 5.460 | 109,392 | +0.82(+17.66%) |
May 07, 2020 | 4.551 | 4.660 | 4.532 | 4.640 | 33,590 | +0.09(+1.95%) |
May 06, 2020 | 4.620 | 4.699 | 4.541 | 4.551 | 12,860 | -0.08(-1.71%) |
May 05, 2020 | 4.749 | 4.887 | 4.561 | 4.630 | 17,898 | -0.09(-1.88%) |
May 04, 2020 | 4.630 | 4.749 | 4.541 | 4.719 | 11,007 | +0.12(+2.58%) |
May 01, 2020 | 4.917 | 4.936 | 4.502 | 4.601 | 30,184 | -0.30(-6.05%) |
Apr 30, 2020 | 4.897 | 5.045 | 4.759 | 4.897 | 17,880 | +0.09(+1.85%) |
Apr 29, 2020 | 4.680 | 4.887 | 4.502 | 4.808 | 77,350 | +0.33(+7.27%) |
Apr 28, 2020 | 4.196 | 4.680 | 4.147 | 4.482 | 102,384 | +0.15(+3.42%) |
Apr 27, 2020 | 4.166 | 4.433 | 4.166 | 4.334 | 53,901 | +0.13(+3.05%) |
Apr 24, 2020 | 4.235 | 4.453 | 4.196 | 4.206 | 54,797 | +0.03(+0.71%) |
Apr 23, 2020 | 4.334 | 4.480 | 4.087 | 4.176 | 16,558 | -0.09(-2.08%) |
Apr 22, 2020 | 4.522 | 4.620 | 4.119 | 4.265 | 127,685 | -0.14(-3.14%) |
Apr 21, 2020 | 3.939 | 4.462 | 3.919 | 4.403 | 34,469 | +0.45(+11.50%) |
Apr 20, 2020 | 3.653 | 3.949 | 3.613 | 3.949 | 19,958 | +0.16(+4.17%) |
Apr 17, 2020 | 3.702 | 3.929 | 3.673 | 3.791 | 69,687 | +0.17(+4.63%) |
Apr 16, 2020 | 3.643 | 3.747 | 3.623 | 3.623 | 39,789 | -0.02(-0.54%) |
Apr 15, 2020 | 3.554 | 3.653 | 3.357 | 3.643 | 59,217 | +0.11(+3.01%) |
Apr 14, 2020 | 3.653 | 3.702 | 3.515 | 3.537 | 206,814 | -0.12(-3.18%) |
Apr 13, 2020 | 3.692 | 3.702 | 3.633 | 3.653 | 40,083 | +0.01(+0.27%) |
Apr 09, 2020 | 3.791 | 3.791 | 3.525 | 3.643 | 68,269 | -0.11(-2.89%) |
Apr 08, 2020 | 3.752 | 3.801 | 3.668 | 3.752 | 50,825 | +0.01(+0.26%) |
Apr 07, 2020 | 3.722 | 3.766 | 3.604 | 3.742 | 37,399 | +0.08(+2.16%) |
Apr 06, 2020 | 3.544 | 3.821 | 3.544 | 3.663 | 123,484 | +0.01(+0.27%) |
Apr 03, 2020 | 3.752 | 3.860 | 3.554 | 3.653 | 79,411 | -0.15(-3.90%) |
Apr 02, 2020 | 3.791 | 3.890 | 3.742 | 3.801 | 15,932 | +0.16(+4.34%) |
Apr 01, 2020 | 3.683 | 3.910 | 3.577 | 3.643 | 9,313 | -0.11(-2.89%) |
Mar 31, 2020 | 3.929 | 3.949 | 3.752 | 3.752 | 14,918 | -0.09(-2.31%) |
Mar 30, 2020 | 3.903 | 3.939 | 3.681 | 3.840 | 30,369 | +0.03(+0.78%) |
Mar 27, 2020 | 3.870 | 3.919 | 3.712 | 3.811 | 14,687 | +0.00(+0.00%) |
Mar 26, 2020 | 3.781 | 4.068 | 3.781 | 3.811 | 38,940 | +0.05(+1.31%) |
Mar 25, 2020 | 4.028 | 4.077 | 3.702 | 3.761 | 55,260 | -0.34(-8.19%) |
Mar 24, 2020 | 3.801 | 4.097 | 3.771 | 4.097 | 37,788 | +0.27(+6.96%) |
Mar 23, 2020 | 3.880 | 3.919 | 3.643 | 3.831 | 27,315 | -0.27(-6.51%) |
Mar 20, 2020 | 3.771 | 4.235 | 3.771 | 4.097 | 68,269 | +0.33(+8.64%) |
Mar 19, 2020 | 3.416 | 3.979 | 3.303 | 3.771 | 43,160 | +0.36(+10.40%) |
Mar 18, 2020 | 3.663 | 3.949 | 3.288 | 3.416 | 52,252 | -1.12(-24.62%) |
Mar 17, 2020 | 4.270 | 4.591 | 4.270 | 4.532 | 44,922 | +0.06(+1.32%) |
Mar 16, 2020 | 3.653 | 4.482 | 3.327 | 4.472 | 33,925 | +0.01(+0.22%) |
Mar 13, 2020 | 3.860 | 4.462 | 3.845 | 4.462 | 62,293 | +0.70(+18.63%) |
Mar 12, 2020 | 3.663 | 4.344 | 3.465 | 3.761 | 47,017 | -0.21(-5.22%) |
Mar 11, 2020 | 4.478 | 4.499 | 3.951 | 3.969 | 44,676 | -0.43(-9.87%) |
Mar 10, 2020 | 4.581 | 4.620 | 4.354 | 4.403 | 12,119 | +0.08(+1.83%) |
Mar 09, 2020 | 4.630 | 4.798 | 4.324 | 4.324 | 41,311 | -0.48(-10.06%) |
Mar 06, 2020 | 4.729 | 4.867 | 4.729 | 4.808 | 23,600 | -0.01(-0.20%) |
Mar 05, 2020 | 4.828 | 5.134 | 4.818 | 4.818 | 29,258 | -0.07(-1.41%) |
Mar 04, 2020 | 4.897 | 5.015 | 4.808 | 4.887 | 18,293 | -0.04(-0.80%) |
Mar 03, 2020 | 5.015 | 5.173 | 4.758 | 4.926 | 18,111 | -0.09(-1.77%) |