Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.046 | 5.046 | 4.790 | 4.910 | 333,789 | -0.14(-2.82%) |
May 28, 2020 | 5.268 | 5.319 | 5.007 | 5.052 | 395,953 | -0.13(-2.52%) |
May 27, 2020 | 5.092 | 5.223 | 4.870 | 5.183 | 436,985 | +0.20(+4.11%) |
May 26, 2020 | 5.086 | 5.160 | 4.961 | 4.978 | 620,824 | +0.09(+1.74%) |
May 22, 2020 | 4.699 | 4.915 | 4.557 | 4.893 | 475,460 | +0.19(+4.12%) |
May 21, 2020 | 4.927 | 4.927 | 4.617 | 4.699 | 758,773 | -0.05(-0.96%) |
May 20, 2020 | 4.301 | 4.762 | 4.233 | 4.745 | 760,980 | +0.56(+13.47%) |
May 19, 2020 | 4.216 | 4.403 | 4.125 | 4.182 | 634,002 | -0.06(-1.47%) |
May 18, 2020 | 4.238 | 4.403 | 4.125 | 4.244 | 667,715 | +0.14(+3.47%) |
May 15, 2020 | 4.079 | 4.224 | 4.028 | 4.102 | 440,481 | +0.00(+0.00%) |
May 14, 2020 | 3.783 | 4.153 | 3.578 | 4.102 | 561,509 | +0.23(+5.87%) |
May 13, 2020 | 4.045 | 4.054 | 3.630 | 3.874 | 749,123 | -0.17(-4.22%) |
May 12, 2020 | 3.931 | 4.187 | 3.755 | 4.045 | 1,430,306 | +0.47(+13.22%) |
May 11, 2020 | 3.698 | 3.698 | 3.453 | 3.573 | 673,772 | -0.18(-4.70%) |
May 08, 2020 | 3.698 | 3.891 | 3.675 | 3.749 | 385,641 | -0.02(-0.60%) |
May 07, 2020 | 3.670 | 3.909 | 3.652 | 3.772 | 405,248 | +0.13(+3.43%) |
May 06, 2020 | 3.840 | 3.982 | 3.596 | 3.647 | 475,186 | -0.17(-4.47%) |
May 05, 2020 | 3.766 | 3.971 | 3.726 | 3.817 | 467,550 | +0.05(+1.36%) |
May 04, 2020 | 3.641 | 3.840 | 3.499 | 3.766 | 323,130 | +0.02(+0.61%) |
May 01, 2020 | 3.800 | 3.886 | 3.607 | 3.744 | 455,070 | -0.22(-5.46%) |
Apr 30, 2020 | 4.182 | 4.182 | 3.880 | 3.960 | 499,289 | -0.19(-4.66%) |
Apr 29, 2020 | 4.176 | 4.415 | 4.063 | 4.153 | 851,079 | +0.19(+4.88%) |
Apr 28, 2020 | 3.795 | 4.056 | 3.687 | 3.960 | 609,476 | +0.19(+5.14%) |
Apr 27, 2020 | 3.738 | 3.914 | 3.590 | 3.766 | 508,670 | +0.06(+1.69%) |
Apr 24, 2020 | 3.709 | 3.811 | 3.448 | 3.704 | 670,214 | -0.05(-1.21%) |
Apr 23, 2020 | 3.692 | 3.909 | 3.621 | 3.749 | 478,200 | +0.06(+1.54%) |
Apr 22, 2020 | 3.783 | 3.960 | 3.607 | 3.692 | 563,439 | -0.09(-2.26%) |
Apr 21, 2020 | 3.470 | 3.789 | 3.470 | 3.778 | 588,778 | +0.14(+3.91%) |
Apr 20, 2020 | 3.561 | 3.725 | 3.487 | 3.635 | 523,419 | -0.11(-3.04%) |
Apr 17, 2020 | 3.664 | 3.943 | 3.425 | 3.749 | 912,954 | +0.28(+8.21%) |
Apr 16, 2020 | 3.584 | 3.652 | 3.334 | 3.465 | 530,140 | -0.07(-2.09%) |
Apr 15, 2020 | 3.692 | 3.692 | 3.385 | 3.539 | 766,150 | -0.37(-9.46%) |
Apr 14, 2020 | 4.199 | 4.870 | 3.846 | 3.909 | 1,657,314 | -0.14(-3.51%) |
Apr 13, 2020 | 4.091 | 4.182 | 3.503 | 4.051 | 1,232,614 | +0.33(+8.87%) |
Apr 09, 2020 | 3.755 | 4.295 | 3.414 | 3.721 | 1,699,177 | +0.24(+7.04%) |
Apr 08, 2020 | 2.941 | 3.559 | 2.924 | 3.476 | 1,436,971 | +0.80(+30.00%) |
Apr 07, 2020 | 2.560 | 3.345 | 2.560 | 2.674 | 1,612,097 | +0.35(+14.91%) |
Apr 06, 2020 | 1.912 | 2.549 | 1.877 | 2.327 | 1,400,131 | +0.68(+41.52%) |
Apr 03, 2020 | 2.276 | 2.276 | 1.570 | 1.644 | 1,666,308 | -0.67(-28.99%) |
Apr 02, 2020 | 2.759 | 2.970 | 2.259 | 2.316 | 1,011,211 | -0.42(-15.21%) |
Apr 01, 2020 | 3.442 | 3.459 | 2.725 | 2.731 | 609,269 | -0.80(-22.58%) |
Mar 31, 2020 | 3.755 | 3.852 | 3.379 | 3.527 | 768,463 | -0.30(-7.74%) |
Mar 30, 2020 | 4.694 | 4.716 | 3.812 | 3.823 | 798,344 | -0.67(-14.83%) |
Mar 27, 2020 | 4.207 | 4.846 | 4.007 | 4.489 | 768,646 | +0.02(+0.48%) |
Mar 26, 2020 | 3.530 | 4.944 | 3.476 | 4.467 | 1,317,019 | +1.07(+31.58%) |
Mar 25, 2020 | 2.973 | 3.834 | 2.881 | 3.395 | 936,123 | +0.53(+18.30%) |
Mar 24, 2020 | 2.761 | 3.059 | 2.718 | 2.870 | 481,761 | +0.20(+7.51%) |
Mar 23, 2020 | 3.168 | 3.173 | 2.507 | 2.669 | 605,819 | -0.50(-15.87%) |
Mar 20, 2020 | 3.292 | 3.920 | 3.124 | 3.173 | 918,793 | -0.07(-2.17%) |
Mar 19, 2020 | 2.594 | 3.492 | 2.572 | 3.243 | 873,884 | +0.67(+26.11%) |
Mar 18, 2020 | 4.142 | 4.142 | 2.231 | 2.572 | 1,372,353 | -1.74(-40.33%) |
Mar 17, 2020 | 4.462 | 4.619 | 4.066 | 4.310 | 852,688 | -0.03(-0.62%) |
Mar 16, 2020 | 4.482 | 5.009 | 4.308 | 4.337 | 531,708 | -0.56(-11.39%) |
Mar 13, 2020 | 5.453 | 5.691 | 4.825 | 4.895 | 1,186,212 | -0.29(-5.64%) |
Mar 12, 2020 | 6.281 | 6.373 | 4.998 | 5.187 | 878,188 | -1.45(-21.80%) |
Mar 11, 2020 | 6.503 | 6.747 | 6.444 | 6.633 | 655,504 | +0.03(+0.49%) |
Mar 10, 2020 | 6.703 | 6.855 | 6.373 | 6.601 | 470,569 | +0.01(+0.16%) |
Mar 09, 2020 | 7.304 | 7.304 | 6.584 | 6.590 | 543,899 | -0.95(-12.57%) |
Mar 06, 2020 | 7.646 | 7.678 | 7.364 | 7.537 | 430,493 | -0.31(-3.93%) |
Mar 05, 2020 | 7.846 | 7.911 | 7.803 | 7.846 | 358,417 | -0.11(-1.36%) |
Mar 04, 2020 | 7.943 | 8.025 | 7.868 | 7.954 | 287,618 | +0.09(+1.10%) |
Mar 03, 2020 | 8.133 | 8.144 | 7.824 | 7.868 | 489,723 | -0.28(-3.46%) |