Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.280 | 4.280 | 4.210 | 4.210 | 21,600 | -0.03(-0.71%) |
May 28, 2020 | 4.460 | 4.460 | 4.201 | 4.240 | 1,443 | -0.05(-1.16%) |
May 27, 2020 | 4.521 | 4.521 | 4.250 | 4.290 | 6,666 | -0.11(-2.50%) |
May 26, 2020 | 4.610 | 4.610 | 4.397 | 4.400 | 646 | +0.12(+2.80%) |
May 22, 2020 | 4.280 | 4.280 | 4.280 | 4.280 | 100 | +0.00(+0.00%) |
May 21, 2020 | 4.280 | 4.280 | 4.280 | 4.280 | 1,341 | -0.22(-4.89%) |
May 20, 2020 | 4.450 | 4.500 | 4.450 | 4.500 | 599 | +0.11(+2.51%) |
May 19, 2020 | 4.390 | 4.390 | 88 | +0.00(+0.00%) | ||
May 18, 2020 | 4.470 | 4.481 | 4.390 | 4.390 | 1,440 | +0.17(+4.03%) |
May 15, 2020 | 4.220 | 4.220 | 4.220 | 4.220 | 100 | +0.00(+0.00%) |
May 14, 2020 | 4.350 | 4.350 | 4.220 | 4.220 | 1,182 | -0.14(-3.16%) |
May 13, 2020 | 4.380 | 4.380 | 4.358 | 4.358 | 522 | -0.07(-1.63%) |
May 12, 2020 | 4.420 | 4.430 | 4.420 | 4.430 | 252 | +0.07(+1.61%) |
May 11, 2020 | 4.520 | 4.730 | 4.360 | 4.360 | 3,920 | -0.19(-4.18%) |
May 08, 2020 | 4.560 | 4.620 | 4.497 | 4.550 | 2,800 | +0.06(+1.34%) |
May 07, 2020 | 4.450 | 4.530 | 4.450 | 4.490 | 615 | +0.10(+2.28%) |
May 06, 2020 | 4.300 | 4.390 | 4.250 | 4.390 | 855 | +0.03(+0.63%) |
May 05, 2020 | 4.360 | 4.362 | 4.250 | 4.362 | 1,061 | +0.18(+4.36%) |
May 04, 2020 | 4.380 | 4.420 | 4.180 | 4.180 | 16,485 | -0.22(-5.00%) |
May 01, 2020 | 4.930 | 4.949 | 4.120 | 4.400 | 44,300 | -0.44(-9.09%) |
Apr 30, 2020 | 4.380 | 4.990 | 4.360 | 4.840 | 40,127 | +0.48(+11.11%) |
Apr 29, 2020 | 4.190 | 4.356 | 4.190 | 4.356 | 8,102 | +0.29(+7.03%) |
Apr 28, 2020 | 4.070 | 4.070 | 4.070 | 4.070 | 76 | +0.00(+0.00%) |
Apr 27, 2020 | 4.057 | 4.100 | 4.025 | 4.070 | 17,739 | +0.06(+1.52%) |
Apr 24, 2020 | 4.075 | 4.105 | 4.000 | 4.009 | 6,700 | -0.03(-0.86%) |
Apr 23, 2020 | 4.140 | 4.140 | 4.044 | 4.044 | 501 | -0.10(-2.32%) |
Apr 22, 2020 | 4.200 | 4.200 | 4.025 | 4.140 | 4,751 | +0.07(+1.77%) |
Apr 21, 2020 | 4.150 | 4.150 | 4.041 | 4.068 | 3,427 | -0.08(-1.98%) |
Apr 20, 2020 | 4.100 | 4.183 | 4.100 | 4.150 | 7,194 | +0.05(+1.22%) |
Apr 17, 2020 | 4.165 | 4.165 | 4.087 | 4.100 | 17,100 | +0.09(+2.24%) |
Apr 16, 2020 | 4.170 | 4.230 | 4.010 | 4.010 | 3,455 | -0.24(-5.65%) |
Apr 15, 2020 | 4.200 | 4.250 | 4.180 | 4.250 | 2,535 | -0.05(-1.16%) |
Apr 14, 2020 | 4.300 | 4.350 | 4.300 | 4.300 | 3,135 | -0.05(-1.15%) |
Apr 13, 2020 | 4.380 | 4.380 | 4.300 | 4.350 | 6,416 | -0.03(-0.68%) |
Apr 09, 2020 | 4.130 | 4.600 | 4.130 | 4.380 | 26,900 | +0.23(+5.54%) |
Apr 08, 2020 | 4.150 | 4.330 | 4.080 | 4.150 | 26,083 | -0.04(-0.95%) |
Apr 07, 2020 | 4.320 | 4.450 | 3.981 | 4.190 | 14,214 | -0.07(-1.64%) |
Apr 06, 2020 | 4.450 | 4.450 | 4.260 | 4.260 | 1,054 | -0.10(-2.29%) |
Apr 03, 2020 | 4.420 | 4.570 | 4.190 | 4.360 | 2,700 | +0.01(+0.23%) |
Apr 02, 2020 | 4.400 | 4.400 | 4.340 | 4.350 | 5,998 | -0.19(-4.19%) |
Apr 01, 2020 | 4.740 | 4.810 | 4.540 | 4.540 | 2,657 | -0.26(-5.42%) |
Mar 31, 2020 | 4.880 | 4.880 | 4.800 | 4.800 | 1,737 | -0.09(-1.84%) |
Mar 30, 2020 | 5.100 | 5.100 | 4.890 | 4.890 | 1,750 | -0.06(-1.21%) |
Mar 27, 2020 | 4.950 | 4.950 | 4.950 | 4.950 | 1,500 | -0.05(-1.00%) |
Mar 26, 2020 | 4.990 | 5.100 | 4.990 | 5.000 | 6,246 | +0.12(+2.46%) |
Mar 25, 2020 | 4.990 | 4.990 | 4.830 | 4.880 | 5,217 | -0.02(-0.41%) |
Mar 24, 2020 | 4.951 | 4.952 | 4.900 | 4.900 | 1,292 | +0.15(+3.16%) |
Mar 23, 2020 | 4.630 | 4.870 | 4.630 | 4.750 | 9,319 | -0.25(-5.00%) |
Mar 20, 2020 | 5.010 | 5.105 | 5.000 | 5.000 | 3,800 | -0.09(-1.86%) |
Mar 19, 2020 | 4.770 | 5.095 | 4.649 | 5.095 | 4,830 | +0.19(+3.85%) |
Mar 18, 2020 | 4.950 | 5.070 | 4.710 | 4.906 | 6,662 | -0.37(-7.00%) |
Mar 17, 2020 | 4.923 | 5.420 | 4.923 | 5.275 | 9,650 | +0.13(+2.48%) |
Mar 16, 2020 | 5.200 | 5.200 | 4.970 | 5.148 | 2,120 | -0.12(-2.35%) |
Mar 13, 2020 | 5.500 | 5.500 | 5.111 | 5.271 | 6,300 | -0.13(-2.38%) |
Mar 12, 2020 | 5.010 | 5.445 | 5.010 | 5.400 | 16,541 | +0.26(+5.06%) |
Mar 11, 2020 | 5.120 | 5.250 | 5.095 | 5.140 | 15,907 | -0.43(-7.72%) |
Mar 10, 2020 | 6.000 | 6.000 | 5.570 | 5.570 | 1,424 | +0.16(+2.96%) |
Mar 09, 2020 | 5.720 | 5.720 | 5.410 | 5.410 | 916 | -0.24(-4.25%) |
Mar 06, 2020 | 5.650 | 5.775 | 5.600 | 5.650 | 17,100 | -0.02(-0.35%) |
Mar 05, 2020 | 6.000 | 6.000 | 5.650 | 5.670 | 1,141 | -0.32(-5.34%) |
Mar 04, 2020 | 5.990 | 6.000 | 5.990 | 5.990 | 810 | +0.00(+0.00%) |
Mar 03, 2020 | 5.750 | 5.990 | 5.750 | 5.990 | 1,769 | +0.19(+3.28%) |