Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.817 | 3.903 | 3.779 | 3.836 | 22,531 | +0.03(+0.88%) |
May 28, 2020 | 3.941 | 4.027 | 3.769 | 3.803 | 46,576 | -0.17(-4.21%) |
May 27, 2020 | 3.970 | 4.027 | 3.922 | 3.970 | 28,713 | +0.01(+0.24%) |
May 26, 2020 | 3.979 | 4.046 | 3.924 | 3.960 | 18,770 | +0.02(+0.48%) |
May 22, 2020 | 3.962 | 4.055 | 3.922 | 3.941 | 13,099 | -0.08(-1.90%) |
May 21, 2020 | 4.075 | 4.127 | 3.912 | 4.017 | 47,664 | -0.06(-1.41%) |
May 20, 2020 | 4.103 | 4.151 | 4.065 | 4.075 | 27,017 | -0.12(-2.95%) |
May 19, 2020 | 3.979 | 4.265 | 3.979 | 4.199 | 64,943 | +0.23(+5.77%) |
May 18, 2020 | 3.845 | 4.046 | 3.845 | 3.970 | 58,112 | +0.15(+4.00%) |
May 15, 2020 | 3.817 | 3.874 | 3.674 | 3.817 | 33,849 | +0.03(+0.76%) |
May 14, 2020 | 3.779 | 3.823 | 3.741 | 3.788 | 18,205 | -0.03(-0.75%) |
May 13, 2020 | 3.769 | 3.877 | 3.769 | 3.817 | 12,808 | -0.19(-4.76%) |
May 12, 2020 | 3.912 | 4.017 | 3.897 | 4.008 | 22,057 | +0.11(+2.94%) |
May 11, 2020 | 3.893 | 3.903 | 3.855 | 3.893 | 41,489 | +0.05(+1.24%) |
May 08, 2020 | 3.855 | 3.874 | 3.817 | 3.845 | 14,671 | +0.03(+0.75%) |
May 07, 2020 | 3.893 | 3.893 | 3.674 | 3.817 | 20,213 | +0.01(+0.25%) |
May 06, 2020 | 3.836 | 3.845 | 3.779 | 3.807 | 21,745 | +0.03(+0.76%) |
May 05, 2020 | 3.807 | 3.912 | 3.779 | 3.779 | 25,050 | -0.04(-1.00%) |
May 04, 2020 | 3.836 | 3.912 | 3.807 | 3.817 | 25,023 | +0.00(+0.00%) |
May 01, 2020 | 3.830 | 3.836 | 3.788 | 3.817 | 10,584 | -0.01(-0.25%) |
Apr 30, 2020 | 3.912 | 3.922 | 3.789 | 3.826 | 17,002 | -0.04(-0.92%) |
Apr 29, 2020 | 4.141 | 4.220 | 3.683 | 3.862 | 88,989 | -0.16(-3.87%) |
Apr 28, 2020 | 4.237 | 4.258 | 4.017 | 4.017 | 65,301 | -0.14(-3.44%) |
Apr 27, 2020 | 4.065 | 4.284 | 4.055 | 4.160 | 39,797 | +0.10(+2.35%) |
Apr 24, 2020 | 4.075 | 4.205 | 4.065 | 4.065 | 8,279 | -0.21(-4.91%) |
Apr 23, 2020 | 4.055 | 4.275 | 4.055 | 4.275 | 8,091 | +0.16(+3.94%) |
Apr 22, 2020 | 4.008 | 4.275 | 4.008 | 4.113 | 9,795 | -0.17(-4.01%) |
Apr 21, 2020 | 4.327 | 4.437 | 4.180 | 4.284 | 16,616 | +0.00(+0.00%) |
Apr 20, 2020 | 4.385 | 4.460 | 4.237 | 4.284 | 22,669 | -0.09(-1.97%) |
Apr 17, 2020 | 4.771 | 4.771 | 4.294 | 4.370 | 20,645 | +0.10(+2.46%) |
Apr 16, 2020 | 4.523 | 4.676 | 4.227 | 4.265 | 24,090 | -0.13(-3.04%) |
Apr 15, 2020 | 4.504 | 4.561 | 4.246 | 4.399 | 11,569 | +0.03(+0.65%) |
Apr 14, 2020 | 4.867 | 4.933 | 4.284 | 4.370 | 50,818 | -0.50(-10.20%) |
Apr 13, 2020 | 4.943 | 5.286 | 4.218 | 4.867 | 34,461 | +0.15(+3.24%) |
Apr 09, 2020 | 4.189 | 4.935 | 4.189 | 4.714 | 33,744 | +0.60(+14.62%) |
Apr 08, 2020 | 3.950 | 4.116 | 3.912 | 4.113 | 20,246 | +0.20(+5.12%) |
Apr 07, 2020 | 3.979 | 4.022 | 3.620 | 3.912 | 23,060 | +0.12(+3.27%) |
Apr 06, 2020 | 3.903 | 3.903 | 3.355 | 3.788 | 22,979 | -0.07(-1.73%) |
Apr 03, 2020 | 3.922 | 4.113 | 3.492 | 3.855 | 25,989 | -0.07(-1.70%) |
Apr 02, 2020 | 3.683 | 4.962 | 3.683 | 3.922 | 26,769 | +0.10(+2.75%) |
Apr 01, 2020 | 4.504 | 4.504 | 3.712 | 3.817 | 22,463 | -0.92(-19.50%) |
Mar 31, 2020 | 4.962 | 5.000 | 4.533 | 4.742 | 27,851 | -0.25(-4.99%) |
Mar 30, 2020 | 5.220 | 5.220 | 4.867 | 4.991 | 30,750 | -0.08(-1.51%) |
Mar 27, 2020 | 5.162 | 5.280 | 4.771 | 5.067 | 23,789 | -0.14(-2.75%) |
Mar 26, 2020 | 4.695 | 5.449 | 4.695 | 5.210 | 13,714 | +0.70(+15.43%) |
Mar 25, 2020 | 3.931 | 4.542 | 3.912 | 4.513 | 27,512 | +0.54(+13.66%) |
Mar 24, 2020 | 4.552 | 4.561 | 3.817 | 3.971 | 13,475 | +0.02(+0.52%) |
Mar 23, 2020 | 4.055 | 4.132 | 3.569 | 3.950 | 24,210 | -0.20(-4.83%) |
Mar 20, 2020 | 4.170 | 4.952 | 3.915 | 4.151 | 24,837 | +0.06(+1.43%) |
Mar 19, 2020 | 2.810 | 4.674 | 2.810 | 4.092 | 53,410 | +1.54(+60.61%) |
Mar 18, 2020 | 3.897 | 4.440 | 2.492 | 2.548 | 57,127 | -1.48(-36.74%) |
Mar 17, 2020 | 4.019 | 4.365 | 3.944 | 4.028 | 23,920 | -0.21(-5.00%) |
Mar 16, 2020 | 4.215 | 4.478 | 3.981 | 4.240 | 21,890 | -0.18(-4.10%) |
Mar 13, 2020 | 5.480 | 5.480 | 4.412 | 4.421 | 21,350 | -0.10(-2.19%) |
Mar 12, 2020 | 5.611 | 5.611 | 4.272 | 4.520 | 25,370 | -0.65(-12.57%) |
Mar 11, 2020 | 5.620 | 6.249 | 5.170 | 5.170 | 23,051 | -0.45(-8.01%) |
Mar 10, 2020 | 5.658 | 5.865 | 5.472 | 5.620 | 17,324 | +0.18(+3.27%) |
Mar 09, 2020 | 6.042 | 6.042 | 4.937 | 5.443 | 38,014 | -0.75(-12.10%) |
Mar 06, 2020 | 6.838 | 6.838 | 6.164 | 6.192 | 58,287 | -0.66(-9.58%) |
Mar 05, 2020 | 7.260 | 7.260 | 6.782 | 6.848 | 24,052 | -0.36(-4.94%) |
Mar 04, 2020 | 7.447 | 7.527 | 7.006 | 7.204 | 24,599 | -0.13(-1.79%) |
Mar 03, 2020 | 7.513 | 7.719 | 7.026 | 7.335 | 10,989 | -0.10(-1.39%) |