Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.116 | 5.116 | 5.031 | 5.116 | 955,689 | +0.01(+0.28%) |
May 28, 2020 | 5.109 | 5.144 | 5.077 | 5.102 | 1,076,743 | +0.01(+0.28%) |
May 27, 2020 | 5.031 | 5.095 | 4.992 | 5.087 | 836,149 | +0.08(+1.56%) |
May 26, 2020 | 5.009 | 5.038 | 5.002 | 5.009 | 796,664 | +0.08(+1.58%) |
May 22, 2020 | 4.882 | 4.938 | 4.875 | 4.931 | 824,054 | +0.02(+0.43%) |
May 21, 2020 | 4.960 | 4.995 | 4.910 | 4.910 | 801,633 | -0.07(-1.40%) |
May 20, 2020 | 4.938 | 5.001 | 4.938 | 4.980 | 958,249 | +0.08(+1.72%) |
May 19, 2020 | 4.888 | 4.938 | 4.853 | 4.895 | 969,431 | +0.00(+0.00%) |
May 18, 2020 | 4.818 | 4.910 | 4.804 | 4.895 | 1,321,299 | +0.18(+3.88%) |
May 15, 2020 | 4.663 | 4.723 | 4.663 | 4.713 | 752,523 | +0.00(+0.00%) |
May 14, 2020 | 4.628 | 4.713 | 4.586 | 4.713 | 1,239,192 | +0.03(+0.60%) |
May 13, 2020 | 4.755 | 4.790 | 4.649 | 4.684 | 1,635,279 | -0.09(-1.91%) |
May 12, 2020 | 4.888 | 4.888 | 4.769 | 4.776 | 1,400,491 | -0.10(-2.02%) |
May 11, 2020 | 4.867 | 4.902 | 4.846 | 4.874 | 1,239,401 | -0.02(-0.43%) |
May 08, 2020 | 4.867 | 4.902 | 4.846 | 4.895 | 887,729 | +0.06(+1.31%) |
May 07, 2020 | 4.762 | 4.832 | 4.748 | 4.832 | 1,882,105 | +0.09(+1.93%) |
May 06, 2020 | 4.776 | 4.783 | 4.727 | 4.741 | 1,059,590 | -0.01(-0.30%) |
May 05, 2020 | 4.734 | 4.818 | 4.734 | 4.755 | 1,442,406 | +0.06(+1.35%) |
May 04, 2020 | 4.670 | 4.691 | 4.607 | 4.691 | 1,024,076 | +0.00(+0.00%) |
May 01, 2020 | 4.706 | 4.734 | 4.656 | 4.691 | 1,302,875 | -0.09(-1.91%) |
Apr 30, 2020 | 4.832 | 4.832 | 4.741 | 4.783 | 1,585,517 | -0.04(-0.73%) |
Apr 29, 2020 | 4.818 | 4.839 | 4.762 | 4.818 | 1,139,744 | +0.11(+2.24%) |
Apr 28, 2020 | 4.741 | 4.755 | 4.684 | 4.713 | 1,065,580 | +0.05(+1.06%) |
Apr 27, 2020 | 4.684 | 4.691 | 4.635 | 4.663 | 1,569,862 | +0.03(+0.61%) |
Apr 24, 2020 | 4.614 | 4.649 | 4.565 | 4.635 | 990,094 | +0.04(+0.92%) |
Apr 23, 2020 | 4.649 | 4.698 | 4.579 | 4.593 | 2,157,578 | -0.06(-1.36%) |
Apr 22, 2020 | 4.684 | 4.684 | 4.600 | 4.656 | 1,616,173 | +0.05(+1.09%) |
Apr 21, 2020 | 4.662 | 4.690 | 4.555 | 4.606 | 1,080,804 | -0.15(-3.08%) |
Apr 20, 2020 | 4.738 | 4.839 | 4.690 | 4.752 | 1,211,934 | -0.08(-1.73%) |
Apr 17, 2020 | 4.794 | 4.836 | 4.731 | 4.836 | 1,075,181 | +0.13(+2.66%) |
Apr 16, 2020 | 4.690 | 4.717 | 4.606 | 4.710 | 1,098,558 | +0.00(+0.00%) |
Apr 15, 2020 | 4.717 | 4.717 | 4.592 | 4.710 | 1,201,832 | -0.10(-2.03%) |
Apr 14, 2020 | 4.745 | 4.822 | 4.717 | 4.808 | 1,826,873 | +0.15(+3.14%) |
Apr 13, 2020 | 4.829 | 4.829 | 4.531 | 4.662 | 1,654,248 | -0.12(-2.48%) |
Apr 09, 2020 | 4.899 | 4.899 | 4.710 | 4.780 | 2,014,171 | +0.12(+2.54%) |
Apr 08, 2020 | 4.474 | 4.662 | 4.446 | 4.662 | 1,438,539 | +0.24(+5.35%) |
Apr 07, 2020 | 4.557 | 4.578 | 4.425 | 4.425 | 1,293,460 | +0.09(+2.09%) |
Apr 06, 2020 | 4.202 | 4.355 | 4.195 | 4.334 | 1,770,126 | +0.29(+7.06%) |
Apr 03, 2020 | 4.125 | 4.162 | 4.035 | 4.048 | 1,475,145 | -0.08(-2.02%) |
Apr 02, 2020 | 4.111 | 4.244 | 4.083 | 4.132 | 2,102,182 | +0.01(+0.34%) |
Apr 01, 2020 | 4.327 | 4.355 | 4.062 | 4.118 | 1,697,396 | -0.33(-7.37%) |
Mar 31, 2020 | 4.564 | 4.627 | 4.446 | 4.446 | 2,109,843 | -0.08(-1.69%) |
Mar 30, 2020 | 4.655 | 4.655 | 4.376 | 4.522 | 1,685,938 | -0.04(-0.92%) |
Mar 27, 2020 | 4.223 | 4.641 | 4.209 | 4.564 | 7,454,086 | +0.21(+4.80%) |
Mar 26, 2020 | 4.118 | 4.453 | 4.118 | 4.355 | 3,408,007 | +0.24(+5.75%) |
Mar 25, 2020 | 3.958 | 4.306 | 3.902 | 4.118 | 2,735,421 | +0.24(+6.10%) |
Mar 24, 2020 | 3.623 | 3.909 | 3.623 | 3.881 | 3,256,425 | +0.45(+13.21%) |
Mar 23, 2020 | 3.589 | 3.618 | 3.393 | 3.428 | 6,541,156 | -0.29(-7.84%) |
Mar 20, 2020 | 3.789 | 3.920 | 3.665 | 3.720 | 2,879,815 | +0.00(+0.00%) |
Mar 19, 2020 | 3.348 | 3.768 | 3.348 | 3.720 | 4,553,461 | +0.16(+4.45%) |
Mar 18, 2020 | 3.651 | 3.796 | 3.472 | 3.561 | 5,462,686 | -0.45(-11.32%) |
Mar 17, 2020 | 3.837 | 4.057 | 3.796 | 4.016 | 3,359,998 | +0.21(+5.62%) |
Mar 16, 2020 | 3.548 | 4.154 | 3.245 | 3.803 | 5,203,568 | -0.53(-12.24%) |
Mar 13, 2020 | 4.319 | 4.409 | 4.113 | 4.333 | 4,619,201 | +0.23(+5.54%) |
Mar 12, 2020 | 4.340 | 4.409 | 3.940 | 4.106 | 5,426,960 | -0.71(-14.74%) |
Mar 11, 2020 | 5.056 | 5.098 | 4.794 | 4.815 | 2,367,989 | -0.32(-6.30%) |
Mar 10, 2020 | 5.249 | 5.291 | 4.932 | 5.139 | 2,455,530 | +0.06(+1.22%) |
Mar 09, 2020 | 5.036 | 5.263 | 4.994 | 5.077 | 2,189,666 | -0.45(-8.22%) |
Mar 06, 2020 | 5.421 | 5.532 | 5.394 | 5.532 | 1,453,117 | -0.06(-0.99%) |
Mar 05, 2020 | 5.621 | 5.649 | 5.545 | 5.587 | 1,201,115 | -0.16(-2.76%) |
Mar 04, 2020 | 5.676 | 5.745 | 5.614 | 5.745 | 1,164,127 | +0.19(+3.35%) |
Mar 03, 2020 | 5.607 | 5.773 | 5.463 | 5.559 | 2,313,367 | +0.03(+0.50%) |