Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.642 | 4.711 | 4.543 | 4.711 | 84,241 | +0.02(+0.42%) |
May 28, 2020 | 4.672 | 4.710 | 4.593 | 4.691 | 175,529 | -0.03(-0.63%) |
May 27, 2020 | 4.672 | 4.721 | 4.642 | 4.721 | 329,608 | -0.16(-3.24%) |
May 26, 2020 | 4.731 | 4.879 | 4.691 | 4.879 | 187,629 | +0.15(+3.13%) |
May 22, 2020 | 4.780 | 4.780 | 4.691 | 4.731 | 78,976 | -0.17(-3.43%) |
May 21, 2020 | 4.899 | 4.899 | 4.790 | 4.899 | 127,389 | -0.13(-2.55%) |
May 20, 2020 | 5.047 | 5.106 | 4.997 | 5.027 | 67,323 | +0.08(+1.60%) |
May 19, 2020 | 5.047 | 5.047 | 4.948 | 4.948 | 75,974 | -0.25(-4.75%) |
May 18, 2020 | 5.067 | 5.205 | 5.047 | 5.195 | 72,826 | +0.47(+10.04%) |
May 15, 2020 | 4.770 | 4.800 | 4.721 | 4.721 | 47,081 | -0.03(-0.62%) |
May 14, 2020 | 4.780 | 4.810 | 4.731 | 4.751 | 34,325 | -0.11(-2.24%) |
May 13, 2020 | 4.928 | 4.928 | 4.790 | 4.859 | 51,314 | -0.11(-2.19%) |
May 12, 2020 | 5.007 | 5.027 | 4.928 | 4.968 | 31,271 | -0.05(-0.98%) |
May 11, 2020 | 5.086 | 5.086 | 5.017 | 5.017 | 25,230 | -0.08(-1.55%) |
May 08, 2020 | 5.067 | 5.164 | 5.067 | 5.096 | 50,119 | +0.12(+2.38%) |
May 07, 2020 | 4.997 | 5.037 | 4.978 | 4.978 | 22,238 | +0.03(+0.60%) |
May 06, 2020 | 5.007 | 5.057 | 4.948 | 4.948 | 61,605 | +0.12(+2.45%) |
May 05, 2020 | 4.909 | 4.958 | 4.800 | 4.830 | 157,607 | -0.04(-0.81%) |
May 04, 2020 | 4.859 | 4.869 | 4.800 | 4.869 | 46,506 | -0.12(-2.38%) |
May 01, 2020 | 5.067 | 5.067 | 4.928 | 4.988 | 37,260 | -0.24(-4.54%) |
Apr 30, 2020 | 5.274 | 5.304 | 5.136 | 5.225 | 32,153 | -0.09(-1.67%) |
Apr 29, 2020 | 5.284 | 5.333 | 5.225 | 5.314 | 122,330 | +0.36(+7.17%) |
Apr 28, 2020 | 5.017 | 5.017 | 4.817 | 4.958 | 181,133 | -0.01(-0.20%) |
Apr 27, 2020 | 4.958 | 4.968 | 4.909 | 4.968 | 94,100 | +0.08(+1.62%) |
Apr 24, 2020 | 4.879 | 4.889 | 4.849 | 4.889 | 40,905 | +0.07(+1.43%) |
Apr 23, 2020 | 4.839 | 4.884 | 4.751 | 4.820 | 59,952 | +0.03(+0.62%) |
Apr 22, 2020 | 4.810 | 4.820 | 4.711 | 4.790 | 255,590 | -0.04(-0.82%) |
Apr 21, 2020 | 4.859 | 4.859 | 4.731 | 4.830 | 80,457 | -0.24(-4.68%) |
Apr 20, 2020 | 5.057 | 5.067 | 4.958 | 5.067 | 37,485 | -0.10(-1.91%) |
Apr 17, 2020 | 5.096 | 5.165 | 5.037 | 5.165 | 63,282 | +0.19(+3.77%) |
Apr 16, 2020 | 5.067 | 5.067 | 4.909 | 4.978 | 59,275 | -0.18(-3.45%) |
Apr 15, 2020 | 5.234 | 5.234 | 5.126 | 5.155 | 39,248 | -0.31(-5.61%) |
Apr 14, 2020 | 5.462 | 5.531 | 5.413 | 5.462 | 90,642 | +0.10(+1.84%) |
Apr 13, 2020 | 5.323 | 5.393 | 5.244 | 5.363 | 63,551 | +0.08(+1.50%) |
Apr 09, 2020 | 5.373 | 5.432 | 5.266 | 5.284 | 82,924 | -0.19(-3.43%) |
Apr 08, 2020 | 5.353 | 5.472 | 5.323 | 5.472 | 42,899 | +0.31(+5.93%) |
Apr 07, 2020 | 5.343 | 5.373 | 5.165 | 5.165 | 79,356 | +0.20(+3.98%) |
Apr 06, 2020 | 4.879 | 4.988 | 4.879 | 4.968 | 70,133 | +0.15(+3.07%) |
Apr 03, 2020 | 4.760 | 4.879 | 4.760 | 4.820 | 43,639 | -0.04(-0.81%) |
Apr 02, 2020 | 4.741 | 4.859 | 4.731 | 4.859 | 67,201 | +0.23(+4.90%) |
Apr 01, 2020 | 4.780 | 4.790 | 4.583 | 4.632 | 94,428 | -0.31(-6.20%) |
Mar 31, 2020 | 4.909 | 4.958 | 4.849 | 4.938 | 75,300 | +0.01(+0.20%) |
Mar 30, 2020 | 4.760 | 4.928 | 4.711 | 4.928 | 68,508 | -0.02(-0.40%) |
Mar 27, 2020 | 4.928 | 4.948 | 4.849 | 4.948 | 41,715 | -0.20(-3.84%) |
Mar 26, 2020 | 5.067 | 5.146 | 5.017 | 5.146 | 59,355 | +0.00(+0.00%) |
Mar 25, 2020 | 5.106 | 5.234 | 5.017 | 5.146 | 53,608 | +0.24(+4.83%) |
Mar 24, 2020 | 4.830 | 4.985 | 4.820 | 4.909 | 139,213 | +0.31(+6.65%) |
Mar 23, 2020 | 4.731 | 4.839 | 4.553 | 4.602 | 64,163 | -0.24(-4.90%) |
Mar 20, 2020 | 5.007 | 5.007 | 4.751 | 4.839 | 237,434 | -0.39(-7.37%) |
Mar 19, 2020 | 5.205 | 5.225 | 4.938 | 5.225 | 144,146 | +0.06(+1.15%) |
Mar 18, 2020 | 5.234 | 5.234 | 4.988 | 5.165 | 69,466 | -0.30(-5.42%) |
Mar 17, 2020 | 5.363 | 5.560 | 5.294 | 5.462 | 51,729 | +0.22(+4.14%) |
Mar 16, 2020 | 5.323 | 5.422 | 5.218 | 5.244 | 64,254 | -0.53(-9.23%) |
Mar 13, 2020 | 5.600 | 5.778 | 5.402 | 5.778 | 90,518 | +0.43(+8.13%) |
Mar 12, 2020 | 5.541 | 5.570 | 5.333 | 5.343 | 72,392 | -0.44(-7.68%) |
Mar 11, 2020 | 5.926 | 5.965 | 5.728 | 5.788 | 127,168 | -0.33(-5.33%) |
Mar 10, 2020 | 6.084 | 6.113 | 5.946 | 6.113 | 80,307 | +0.04(+0.65%) |
Mar 09, 2020 | 6.123 | 6.232 | 6.025 | 6.074 | 47,684 | -0.30(-4.65%) |
Mar 06, 2020 | 6.420 | 6.489 | 6.370 | 6.370 | 52,448 | -0.26(-3.87%) |
Mar 05, 2020 | 6.617 | 6.686 | 6.597 | 6.627 | 40,088 | -0.04(-0.59%) |
Mar 04, 2020 | 6.706 | 6.710 | 6.607 | 6.667 | 41,639 | +0.05(+0.75%) |
Mar 03, 2020 | 6.667 | 6.746 | 6.518 | 6.617 | 68,701 | -0.22(-3.18%) |