Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.762 | 4.762 | 4.580 | 4.580 | 9,746 | -0.17(-3.52%) |
May 28, 2020 | 4.736 | 4.747 | 4.736 | 4.747 | 3,016 | +0.00(+0.10%) |
May 27, 2020 | 4.599 | 4.743 | 4.580 | 4.743 | 6,540 | +0.00(+0.00%) |
May 26, 2020 | 4.580 | 4.743 | 4.580 | 4.743 | 2,521 | +0.16(+3.54%) |
May 22, 2020 | 4.580 | 4.580 | 4.580 | 4.580 | 1,257 | -0.01(-0.21%) |
May 21, 2020 | 4.590 | 4.771 | 4.580 | 4.590 | 1,691 | -0.31(-6.42%) |
May 20, 2020 | 4.848 | 5.086 | 4.580 | 4.905 | 1,626 | +0.71(+16.82%) |
May 19, 2020 | 4.199 | 4.199 | 4.199 | 39 | +0.00(+0.00%) | |
May 18, 2020 | 4.151 | 4.199 | 4.151 | 4.199 | 1,482 | +0.04(+0.92%) |
May 15, 2020 | 4.180 | 4.580 | 4.151 | 4.160 | 7,335 | -0.13(-3.11%) |
May 14, 2020 | 4.294 | 4.294 | 4.294 | 3 | +0.00(+0.00%) | |
May 13, 2020 | 4.294 | 4.294 | 4.294 | 4.294 | 442 | +0.02(+0.45%) |
May 12, 2020 | 4.256 | 4.275 | 4.256 | 4.275 | 1,519 | +0.08(+1.82%) |
May 11, 2020 | 4.128 | 4.294 | 4.128 | 4.199 | 5,073 | +0.00(+0.11%) |
May 08, 2020 | 4.180 | 4.199 | 4.151 | 4.194 | 4,820 | +0.02(+0.57%) |
May 07, 2020 | 4.304 | 4.399 | 4.170 | 4.170 | 3,796 | -0.27(-6.02%) |
May 06, 2020 | 5.344 | 6.584 | 4.199 | 4.437 | 30,179 | -0.81(-15.45%) |
May 05, 2020 | 5.248 | 5.439 | 5.067 | 5.248 | 7,094 | +0.99(+23.32%) |
May 04, 2020 | 4.275 | 4.304 | 4.256 | 4.256 | 1,414 | +0.05(+1.07%) |
May 01, 2020 | 4.175 | 4.389 | 4.175 | 4.211 | 1,257 | -0.08(-1.94%) |
Apr 30, 2020 | 4.447 | 4.447 | 4.208 | 4.294 | 1,797 | +0.12(+2.97%) |
Apr 29, 2020 | 4.294 | 4.545 | 4.132 | 4.170 | 14,459 | -0.12(-2.89%) |
Apr 28, 2020 | 4.437 | 4.447 | 4.256 | 4.294 | 10,188 | +0.05(+1.12%) |
Apr 27, 2020 | 4.237 | 4.389 | 4.181 | 4.246 | 6,492 | +0.14(+3.49%) |
Apr 24, 2020 | 4.103 | 4.103 | 4.103 | 4.103 | 314 | -0.12(-2.94%) |
Apr 23, 2020 | 4.389 | 4.389 | 3.951 | 4.227 | 6,561 | -0.10(-2.26%) |
Apr 22, 2020 | 4.304 | 4.325 | 4.304 | 4.325 | 273 | +0.03(+0.72%) |
Apr 21, 2020 | 4.008 | 4.294 | 4.008 | 4.294 | 5,453 | +0.07(+1.61%) |
Apr 20, 2020 | 4.008 | 4.805 | 4.008 | 4.226 | 1,818 | -0.19(-4.31%) |
Apr 17, 2020 | 4.514 | 4.535 | 4.416 | 4.416 | 1,676 | -0.10(-2.16%) |
Apr 16, 2020 | 4.103 | 4.514 | 4.103 | 4.514 | 1,561 | +0.41(+10.00%) |
Apr 15, 2020 | 4.113 | 4.394 | 4.103 | 4.103 | 2,432 | -0.01(-0.23%) |
Apr 14, 2020 | 4.580 | 4.580 | 4.113 | 4.113 | 2,533 | -0.05(-1.27%) |
Apr 13, 2020 | 4.065 | 4.166 | 4.065 | 4.166 | 684 | +0.10(+2.47%) |
Apr 09, 2020 | 4.017 | 4.103 | 4.008 | 4.065 | 2,515 | -0.14(-3.40%) |
Apr 08, 2020 | 4.208 | 4.208 | 4.208 | 4.208 | 183 | +0.20(+5.00%) |
Apr 07, 2020 | 4.008 | 4.008 | 4.008 | 4.008 | 1,273 | +0.10(+2.44%) |
Apr 06, 2020 | 4.208 | 4.285 | 3.912 | 3.912 | 1,323 | -0.10(-2.38%) |
Apr 03, 2020 | 3.989 | 4.008 | 3.989 | 4.008 | 1,781 | -0.48(-10.64%) |
Apr 02, 2020 | 4.323 | 4.485 | 4.323 | 4.485 | 605 | +0.45(+11.11%) |
Apr 01, 2020 | 4.361 | 4.361 | 4.036 | 4.036 | 1,659 | -0.30(-6.83%) |
Mar 31, 2020 | 4.199 | 4.332 | 4.199 | 4.332 | 795 | +0.12(+2.95%) |
Mar 30, 2020 | 4.017 | 4.530 | 4.008 | 4.208 | 6,197 | -0.26(-5.77%) |
Mar 27, 2020 | 4.924 | 4.924 | 4.294 | 4.466 | 1,467 | -0.45(-9.13%) |
Mar 26, 2020 | 4.914 | 5.201 | 4.914 | 4.914 | 571 | +0.05(+0.98%) |
Mar 25, 2020 | 4.466 | 5.515 | 3.645 | 4.867 | 8,067 | +0.07(+1.39%) |
Mar 24, 2020 | 5.000 | 5.000 | 4.800 | 4.800 | 918 | +0.00(+0.00%) |
Mar 23, 2020 | 4.914 | 6.233 | 3.578 | 4.800 | 9,187 | -0.11(-2.33%) |
Mar 19, 2020 | 4.914 | 4.914 | 4.914 | 0 | -0.24(-4.63%) | |
Mar 18, 2020 | 5.148 | 5.177 | 5.143 | 5.153 | 3,921 | -0.34(-6.19%) |
Mar 17, 2020 | 5.488 | 5.510 | 5.488 | 5.493 | 1,312 | -0.14(-2.44%) |
Mar 16, 2020 | 6.012 | 6.025 | 5.630 | 5.630 | 2,680 | -0.48(-7.81%) |
Mar 13, 2020 | 6.203 | 6.203 | 6.012 | 6.107 | 8,907 | -0.51(-7.71%) |
Mar 12, 2020 | 6.203 | 6.618 | 6.203 | 6.618 | 3,410 | +0.32(+5.08%) |
Mar 11, 2020 | 6.298 | 6.298 | 6.298 | 10 | +0.00(+0.00%) | |
Mar 10, 2020 | 6.298 | 6.298 | 6.298 | 2 | +0.00(+0.00%) | |
Mar 09, 2020 | 6.298 | 6.298 | 6.298 | 6.298 | 191 | -0.14(-2.22%) |
Mar 06, 2020 | 6.441 | 6.441 | 6.441 | 100 | +0.00(+0.00%) | |
Mar 05, 2020 | 6.441 | 6.441 | 6.441 | 6.441 | 137 | +0.01(+0.18%) |
Mar 04, 2020 | 6.429 | 6.429 | 6.429 | 6.429 | 283 | +0.13(+2.09%) |
Mar 03, 2020 | 6.718 | 7.171 | 6.298 | 6.298 | 2,963 | -0.20(-3.15%) |