Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.419 | 4.431 | 4.375 | 4.413 | 44,690 | -0.04(-0.86%) |
May 28, 2020 | 4.419 | 4.464 | 4.368 | 4.451 | 38,901 | +0.02(+0.43%) |
May 27, 2020 | 4.470 | 4.470 | 4.362 | 4.432 | 35,288 | +0.00(+0.00%) |
May 26, 2020 | 4.521 | 4.521 | 4.349 | 4.432 | 35,337 | -0.01(-0.29%) |
May 22, 2020 | 4.407 | 4.445 | 4.324 | 4.445 | 52,688 | +0.02(+0.43%) |
May 21, 2020 | 4.439 | 4.439 | 4.407 | 4.426 | 11,527 | +0.01(+0.29%) |
May 20, 2020 | 4.419 | 4.458 | 4.413 | 4.413 | 28,697 | -0.04(-1.00%) |
May 19, 2020 | 4.356 | 4.458 | 4.349 | 4.458 | 85,495 | +0.10(+2.19%) |
May 18, 2020 | 4.311 | 4.387 | 4.298 | 4.362 | 26,825 | +0.12(+2.86%) |
May 15, 2020 | 4.273 | 4.273 | 4.241 | 4.241 | 13,015 | -0.04(-0.89%) |
May 14, 2020 | 4.234 | 4.311 | 4.215 | 4.279 | 56,956 | -0.10(-2.33%) |
May 13, 2020 | 4.254 | 4.490 | 4.171 | 4.381 | 198,022 | +0.15(+3.46%) |
May 12, 2020 | 4.381 | 4.381 | 4.234 | 4.234 | 92,851 | -0.11(-2.50%) |
May 11, 2020 | 4.292 | 4.362 | 4.292 | 4.343 | 41,327 | +0.03(+0.59%) |
May 08, 2020 | 4.311 | 4.332 | 4.282 | 4.317 | 25,246 | +0.06(+1.50%) |
May 07, 2020 | 4.330 | 4.336 | 4.254 | 4.254 | 37,126 | -0.01(-0.15%) |
May 06, 2020 | 4.292 | 4.324 | 4.183 | 4.260 | 64,219 | -0.03(-0.74%) |
May 05, 2020 | 4.266 | 4.324 | 4.266 | 4.292 | 63,968 | +0.01(+0.30%) |
May 04, 2020 | 4.254 | 4.279 | 4.177 | 4.279 | 70,857 | +0.05(+1.21%) |
May 01, 2020 | 4.356 | 4.356 | 4.203 | 4.228 | 100,985 | -0.17(-3.77%) |
Apr 30, 2020 | 4.349 | 4.419 | 4.330 | 4.394 | 54,375 | +0.03(+0.58%) |
Apr 29, 2020 | 4.311 | 4.400 | 4.301 | 4.368 | 91,198 | +0.06(+1.48%) |
Apr 28, 2020 | 4.279 | 4.305 | 4.260 | 4.305 | 66,639 | +0.08(+1.81%) |
Apr 27, 2020 | 4.209 | 4.266 | 4.177 | 4.228 | 105,095 | +0.04(+0.91%) |
Apr 24, 2020 | 4.190 | 4.279 | 4.139 | 4.190 | 60,842 | +0.02(+0.46%) |
Apr 23, 2020 | 4.254 | 4.266 | 4.164 | 4.171 | 71,315 | -0.05(-1.21%) |
Apr 22, 2020 | 4.241 | 4.241 | 4.113 | 4.222 | 44,019 | +0.03(+0.61%) |
Apr 21, 2020 | 4.209 | 4.222 | 4.152 | 4.196 | 50,246 | -0.04(-1.05%) |
Apr 20, 2020 | 4.183 | 4.298 | 4.183 | 4.241 | 37,218 | -0.04(-1.04%) |
Apr 17, 2020 | 4.349 | 4.349 | 4.279 | 4.285 | 51,119 | +0.01(+0.30%) |
Apr 16, 2020 | 4.336 | 4.368 | 4.228 | 4.273 | 120,494 | -0.04(-1.03%) |
Apr 15, 2020 | 4.305 | 4.426 | 4.177 | 4.317 | 163,091 | -0.03(-0.59%) |
Apr 14, 2020 | 4.298 | 4.381 | 4.259 | 4.343 | 156,546 | +0.14(+3.34%) |
Apr 13, 2020 | 4.177 | 4.260 | 4.152 | 4.203 | 59,437 | -0.05(-1.20%) |
Apr 09, 2020 | 4.196 | 4.305 | 4.164 | 4.254 | 72,132 | +0.10(+2.46%) |
Apr 08, 2020 | 4.126 | 4.163 | 4.056 | 4.152 | 63,181 | +0.04(+1.09%) |
Apr 07, 2020 | 4.075 | 4.146 | 4.075 | 4.107 | 162,979 | +0.08(+2.06%) |
Apr 06, 2020 | 3.909 | 4.081 | 3.865 | 4.024 | 31,175 | +0.20(+5.17%) |
Apr 03, 2020 | 3.890 | 3.890 | 3.826 | 3.826 | 64,762 | -0.08(-2.12%) |
Apr 02, 2020 | 3.858 | 3.909 | 3.750 | 3.909 | 123,153 | +0.03(+0.82%) |
Apr 01, 2020 | 3.922 | 3.986 | 3.821 | 3.877 | 121,425 | -0.14(-3.42%) |
Mar 31, 2020 | 4.002 | 4.070 | 3.934 | 4.014 | 80,946 | -0.01(-0.15%) |
Mar 30, 2020 | 3.903 | 4.095 | 3.848 | 4.021 | 43,786 | +0.13(+3.33%) |
Mar 27, 2020 | 3.928 | 3.950 | 3.723 | 3.891 | 60,163 | -0.23(-5.54%) |
Mar 26, 2020 | 3.860 | 4.138 | 3.786 | 4.119 | 74,771 | +0.25(+6.44%) |
Mar 25, 2020 | 3.638 | 3.897 | 3.638 | 3.870 | 25,143 | +0.27(+7.47%) |
Mar 24, 2020 | 3.558 | 3.611 | 3.355 | 3.601 | 95,542 | +0.24(+7.16%) |
Mar 23, 2020 | 3.515 | 3.527 | 3.299 | 3.361 | 93,788 | -0.15(-4.39%) |
Mar 20, 2020 | 3.385 | 3.552 | 3.385 | 3.515 | 71,028 | +0.12(+3.64%) |
Mar 19, 2020 | 3.250 | 3.577 | 3.207 | 3.392 | 166,890 | +0.00(+0.00%) |
Mar 18, 2020 | 3.472 | 3.601 | 3.330 | 3.392 | 104,988 | -0.30(-8.18%) |
Mar 17, 2020 | 3.533 | 3.743 | 3.486 | 3.694 | 122,392 | -0.01(-0.33%) |
Mar 16, 2020 | 3.638 | 3.755 | 3.603 | 3.706 | 78,181 | -0.32(-7.96%) |
Mar 13, 2020 | 3.891 | 4.039 | 3.805 | 4.027 | 114,488 | +0.19(+4.82%) |
Mar 12, 2020 | 4.255 | 4.255 | 3.644 | 3.842 | 330,727 | -0.60(-13.59%) |
Mar 11, 2020 | 4.557 | 4.588 | 4.446 | 4.446 | 52,513 | -0.27(-5.75%) |
Mar 10, 2020 | 4.532 | 4.730 | 4.446 | 4.717 | 59,537 | +0.23(+5.23%) |
Mar 09, 2020 | 4.582 | 4.683 | 4.466 | 4.483 | 64,619 | -0.40(-8.21%) |
Mar 06, 2020 | 4.902 | 4.902 | 4.779 | 4.884 | 52,217 | -0.09(-1.86%) |
Mar 05, 2020 | 4.902 | 5.050 | 4.865 | 4.976 | 79,298 | +0.03(+0.62%) |
Mar 04, 2020 | 4.909 | 4.946 | 4.865 | 4.946 | 105,147 | +0.10(+2.04%) |
Mar 03, 2020 | 4.853 | 4.890 | 4.798 | 4.847 | 69,225 | +0.01(+0.13%) |