Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2020 | 4.710 | 4.710 | 4.710 | 0 | +0.01(+0.21%) | |
May 13, 2020 | 4.700 | 4.713 | 4.700 | 4.700 | 467,804 | -0.00(-0.09%) |
May 12, 2020 | 4.700 | 4.710 | 4.700 | 4.704 | 68,678 | +0.00(+0.09%) |
May 11, 2020 | 4.690 | 4.710 | 4.690 | 4.700 | 291,807 | +0.01(+0.21%) |
May 08, 2020 | 4.700 | 4.710 | 4.690 | 4.690 | 435,200 | +0.00(+0.00%) |
May 07, 2020 | 4.640 | 4.700 | 4.640 | 4.690 | 289,863 | +0.06(+1.30%) |
May 06, 2020 | 4.630 | 4.640 | 4.620 | 4.630 | 195,351 | +0.00(+0.00%) |
May 05, 2020 | 4.640 | 4.640 | 4.620 | 4.630 | 102,256 | -0.01(-0.22%) |
May 04, 2020 | 4.630 | 4.640 | 4.630 | 4.640 | 114,730 | +0.01(+0.22%) |
May 01, 2020 | 4.630 | 4.640 | 4.620 | 4.630 | 191,200 | -0.01(-0.22%) |
Apr 30, 2020 | 4.640 | 4.640 | 4.620 | 4.640 | 316,797 | +0.00(+0.00%) |
Apr 29, 2020 | 4.620 | 4.640 | 4.620 | 4.640 | 248,857 | +0.00(+0.00%) |
Apr 28, 2020 | 4.620 | 4.650 | 4.610 | 4.640 | 499,184 | +0.19(+4.27%) |
Apr 27, 2020 | 4.410 | 4.450 | 4.390 | 4.450 | 92,232 | +0.04(+0.91%) |
Apr 24, 2020 | 4.380 | 4.410 | 4.380 | 4.410 | 74,300 | +0.02(+0.46%) |
Apr 23, 2020 | 4.350 | 4.420 | 4.350 | 4.390 | 46,265 | +0.01(+0.23%) |
Apr 22, 2020 | 4.390 | 4.410 | 4.350 | 4.380 | 45,381 | -0.03(-0.68%) |
Apr 21, 2020 | 4.330 | 4.420 | 4.330 | 4.410 | 17,240 | +0.02(+0.46%) |
Apr 20, 2020 | 4.320 | 4.430 | 4.320 | 4.390 | 37,853 | +0.07(+1.62%) |
Apr 17, 2020 | 4.340 | 4.380 | 4.310 | 4.320 | 45,400 | +0.05(+1.17%) |
Apr 16, 2020 | 4.350 | 4.360 | 4.220 | 4.270 | 60,842 | -0.08(-1.84%) |
Apr 15, 2020 | 4.260 | 4.430 | 4.220 | 4.350 | 95,962 | +0.02(+0.46%) |
Apr 14, 2020 | 4.260 | 4.360 | 4.230 | 4.330 | 35,983 | +0.07(+1.64%) |
Apr 13, 2020 | 4.240 | 4.390 | 4.220 | 4.260 | 97,024 | +0.05(+1.19%) |
Apr 09, 2020 | 4.240 | 4.250 | 4.180 | 4.210 | 115,900 | +0.05(+1.20%) |
Apr 08, 2020 | 4.090 | 4.260 | 4.020 | 4.160 | 53,545 | +0.07(+1.71%) |
Apr 07, 2020 | 4.030 | 4.140 | 3.983 | 4.090 | 60,416 | +0.12(+3.02%) |
Apr 06, 2020 | 3.970 | 4.040 | 3.890 | 3.970 | 115,614 | +0.12(+3.12%) |
Apr 03, 2020 | 3.900 | 3.921 | 3.850 | 3.850 | 80,500 | -0.06(-1.53%) |
Apr 02, 2020 | 4.080 | 4.100 | 3.900 | 3.910 | 100,806 | -0.22(-5.33%) |
Apr 01, 2020 | 4.080 | 4.180 | 4.080 | 4.130 | 49,251 | -0.02(-0.48%) |
Mar 31, 2020 | 4.050 | 4.160 | 4.050 | 4.150 | 52,687 | +0.05(+1.22%) |
Mar 30, 2020 | 4.040 | 4.100 | 3.980 | 4.100 | 32,610 | +0.06(+1.49%) |
Mar 27, 2020 | 3.820 | 4.050 | 3.820 | 4.040 | 103,400 | +0.09(+2.28%) |
Mar 26, 2020 | 3.900 | 3.950 | 3.870 | 3.950 | 110,880 | +0.05(+1.28%) |
Mar 25, 2020 | 3.970 | 3.970 | 3.750 | 3.900 | 140,847 | +0.00(+0.00%) |
Mar 24, 2020 | 3.630 | 3.920 | 3.630 | 3.900 | 160,055 | +0.45(+13.04%) |
Mar 23, 2020 | 3.190 | 3.500 | 3.170 | 3.450 | 132,497 | +0.26(+8.15%) |
Mar 20, 2020 | 3.140 | 3.370 | 3.140 | 3.190 | 133,300 | +0.05(+1.59%) |
Mar 19, 2020 | 2.850 | 3.195 | 2.850 | 3.140 | 95,901 | +0.27(+9.41%) |
Mar 18, 2020 | 3.100 | 3.250 | 2.710 | 2.870 | 181,527 | -0.31(-9.75%) |
Mar 17, 2020 | 3.420 | 3.430 | 2.860 | 3.180 | 382,653 | -0.18(-5.36%) |
Mar 16, 2020 | 3.670 | 3.850 | 3.360 | 3.360 | 211,207 | -0.40(-10.64%) |
Mar 13, 2020 | 4.000 | 4.020 | 3.750 | 3.760 | 111,300 | -0.04(-1.05%) |
Mar 12, 2020 | 3.930 | 3.983 | 3.670 | 3.800 | 203,613 | -0.25(-6.17%) |
Mar 11, 2020 | 4.100 | 4.140 | 4.050 | 4.050 | 75,542 | -0.06(-1.46%) |
Mar 10, 2020 | 4.200 | 4.207 | 4.060 | 4.110 | 110,201 | +0.04(+0.98%) |
Mar 09, 2020 | 4.240 | 4.240 | 4.042 | 4.070 | 101,184 | -0.17(-4.01%) |
Mar 06, 2020 | 4.170 | 4.250 | 4.170 | 4.240 | 26,400 | -0.01(-0.24%) |
Mar 05, 2020 | 4.200 | 4.250 | 4.190 | 4.250 | 47,935 | +0.00(+0.00%) |
Mar 04, 2020 | 4.260 | 4.260 | 4.170 | 4.250 | 35,367 | +0.00(+0.00%) |
Mar 03, 2020 | 4.260 | 4.260 | 4.210 | 4.250 | 58,021 | -0.03(-0.70%) |