Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.076 | 5.076 | 4.991 | 5.076 | 963,268 | +0.01(+0.28%) |
May 28, 2020 | 5.068 | 5.104 | 5.037 | 5.061 | 1,085,282 | +0.01(+0.28%) |
May 27, 2020 | 4.991 | 5.054 | 4.952 | 5.047 | 842,780 | +0.08(+1.56%) |
May 26, 2020 | 4.970 | 4.998 | 4.963 | 4.970 | 802,983 | +0.08(+1.58%) |
May 22, 2020 | 4.843 | 4.900 | 4.836 | 4.893 | 830,589 | +0.02(+0.43%) |
May 21, 2020 | 4.921 | 4.956 | 4.871 | 4.871 | 807,990 | -0.07(-1.40%) |
May 20, 2020 | 4.899 | 4.962 | 4.899 | 4.941 | 965,848 | +0.08(+1.72%) |
May 19, 2020 | 4.850 | 4.899 | 4.815 | 4.857 | 977,119 | +0.00(+0.00%) |
May 18, 2020 | 4.780 | 4.871 | 4.766 | 4.857 | 1,331,778 | +0.18(+3.88%) |
May 15, 2020 | 4.627 | 4.686 | 4.627 | 4.675 | 758,491 | +0.00(+0.00%) |
May 14, 2020 | 4.592 | 4.675 | 4.550 | 4.675 | 1,249,019 | +0.03(+0.60%) |
May 13, 2020 | 4.717 | 4.752 | 4.613 | 4.648 | 1,648,248 | -0.09(-1.91%) |
May 12, 2020 | 4.850 | 4.850 | 4.731 | 4.738 | 1,411,598 | -0.10(-2.02%) |
May 11, 2020 | 4.829 | 4.864 | 4.808 | 4.836 | 1,249,230 | -0.02(-0.43%) |
May 08, 2020 | 4.829 | 4.864 | 4.808 | 4.857 | 894,770 | +0.06(+1.31%) |
May 07, 2020 | 4.724 | 4.794 | 4.710 | 4.794 | 1,897,031 | +0.09(+1.93%) |
May 06, 2020 | 4.738 | 4.745 | 4.689 | 4.703 | 1,067,993 | -0.01(-0.30%) |
May 05, 2020 | 4.696 | 4.780 | 4.696 | 4.717 | 1,453,845 | +0.06(+1.35%) |
May 04, 2020 | 4.634 | 4.655 | 4.571 | 4.655 | 1,032,198 | +0.00(+0.00%) |
May 01, 2020 | 4.668 | 4.696 | 4.620 | 4.655 | 1,313,208 | -0.09(-1.91%) |
Apr 30, 2020 | 4.794 | 4.794 | 4.703 | 4.745 | 1,598,091 | -0.03(-0.73%) |
Apr 29, 2020 | 4.780 | 4.801 | 4.724 | 4.780 | 1,148,783 | +0.10(+2.24%) |
Apr 28, 2020 | 4.703 | 4.717 | 4.648 | 4.675 | 1,074,030 | +0.05(+1.06%) |
Apr 27, 2020 | 4.648 | 4.655 | 4.599 | 4.627 | 1,582,313 | +0.03(+0.61%) |
Apr 24, 2020 | 4.578 | 4.613 | 4.529 | 4.599 | 997,946 | +0.04(+0.92%) |
Apr 23, 2020 | 4.613 | 4.662 | 4.543 | 4.557 | 2,174,689 | -0.06(-1.36%) |
Apr 22, 2020 | 4.648 | 4.648 | 4.564 | 4.620 | 1,628,990 | +0.05(+1.09%) |
Apr 21, 2020 | 4.625 | 4.653 | 4.519 | 4.570 | 1,089,376 | -0.15(-3.08%) |
Apr 20, 2020 | 4.701 | 4.801 | 4.653 | 4.715 | 1,221,545 | -0.08(-1.73%) |
Apr 17, 2020 | 4.756 | 4.798 | 4.694 | 4.798 | 1,083,708 | +0.12(+2.66%) |
Apr 16, 2020 | 4.653 | 4.680 | 4.570 | 4.673 | 1,107,270 | +0.00(+0.00%) |
Apr 15, 2020 | 4.680 | 4.680 | 4.556 | 4.673 | 1,211,364 | -0.10(-2.03%) |
Apr 14, 2020 | 4.708 | 4.784 | 4.679 | 4.770 | 1,841,361 | +0.15(+3.14%) |
Apr 13, 2020 | 4.791 | 4.791 | 4.496 | 4.625 | 1,667,367 | -0.12(-2.48%) |
Apr 09, 2020 | 4.860 | 4.860 | 4.673 | 4.743 | 2,030,145 | +0.12(+2.54%) |
Apr 08, 2020 | 4.438 | 4.625 | 4.411 | 4.625 | 1,449,947 | +0.24(+5.35%) |
Apr 07, 2020 | 4.521 | 4.542 | 4.390 | 4.390 | 1,303,718 | +0.09(+2.09%) |
Apr 06, 2020 | 4.169 | 4.321 | 4.162 | 4.300 | 1,784,164 | +0.28(+7.06%) |
Apr 03, 2020 | 4.093 | 4.129 | 4.003 | 4.017 | 1,486,844 | -0.08(-2.02%) |
Apr 02, 2020 | 4.079 | 4.210 | 4.051 | 4.100 | 2,118,854 | +0.01(+0.34%) |
Apr 01, 2020 | 4.293 | 4.321 | 4.030 | 4.086 | 1,710,858 | -0.32(-7.37%) |
Mar 31, 2020 | 4.528 | 4.590 | 4.411 | 4.411 | 2,126,575 | -0.08(-1.69%) |
Mar 30, 2020 | 4.618 | 4.618 | 4.342 | 4.487 | 1,699,309 | -0.04(-0.92%) |
Mar 27, 2020 | 4.189 | 4.604 | 4.176 | 4.528 | 7,513,202 | +0.21(+4.80%) |
Mar 26, 2020 | 4.086 | 4.418 | 4.086 | 4.321 | 3,435,035 | +0.24(+5.75%) |
Mar 25, 2020 | 3.927 | 4.272 | 3.871 | 4.086 | 2,757,115 | +0.24(+6.10%) |
Mar 24, 2020 | 3.595 | 3.878 | 3.595 | 3.851 | 3,282,251 | +0.45(+13.21%) |
Mar 23, 2020 | 3.560 | 3.590 | 3.367 | 3.401 | 6,593,032 | -0.29(-7.84%) |
Mar 20, 2020 | 3.759 | 3.889 | 3.636 | 3.691 | 2,902,653 | +0.00(+0.00%) |
Mar 19, 2020 | 3.322 | 3.738 | 3.322 | 3.691 | 4,589,573 | +0.16(+4.45%) |
Mar 18, 2020 | 3.622 | 3.766 | 3.445 | 3.533 | 5,506,008 | -0.45(-11.32%) |
Mar 17, 2020 | 3.807 | 4.025 | 3.766 | 3.984 | 3,386,645 | +0.21(+5.62%) |
Mar 16, 2020 | 3.520 | 4.121 | 3.219 | 3.773 | 5,244,835 | -0.53(-12.24%) |
Mar 13, 2020 | 4.285 | 4.374 | 4.080 | 4.299 | 4,655,834 | +0.23(+5.54%) |
Mar 12, 2020 | 4.306 | 4.374 | 3.909 | 4.073 | 5,469,999 | -0.70(-14.74%) |
Mar 11, 2020 | 5.016 | 5.057 | 4.757 | 4.777 | 2,386,769 | -0.32(-6.30%) |
Mar 10, 2020 | 5.208 | 5.250 | 4.893 | 5.098 | 2,475,004 | +0.06(+1.22%) |
Mar 09, 2020 | 4.996 | 5.222 | 4.955 | 5.037 | 2,207,032 | -0.45(-8.22%) |
Mar 06, 2020 | 5.379 | 5.488 | 5.351 | 5.488 | 1,464,641 | -0.05(-0.99%) |
Mar 05, 2020 | 5.577 | 5.604 | 5.502 | 5.543 | 1,210,641 | -0.16(-2.76%) |
Mar 04, 2020 | 5.632 | 5.700 | 5.570 | 5.700 | 1,173,359 | +0.18(+3.35%) |
Mar 03, 2020 | 5.563 | 5.727 | 5.420 | 5.515 | 2,331,714 | +0.03(+0.50%) |