Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.181 | 5.181 | 5.138 | 5.181 | 156,644 | +0.01(+0.13%) |
May 28, 2020 | 5.121 | 5.202 | 5.094 | 5.175 | 166,759 | +0.05(+1.05%) |
May 27, 2020 | 5.114 | 5.128 | 5.068 | 5.121 | 223,920 | -0.01(-0.26%) |
May 26, 2020 | 5.094 | 5.135 | 5.088 | 5.135 | 233,601 | +0.07(+1.46%) |
May 22, 2020 | 5.007 | 5.061 | 4.981 | 5.061 | 98,909 | +0.07(+1.34%) |
May 21, 2020 | 4.987 | 5.021 | 4.980 | 4.994 | 125,921 | -0.03(-0.67%) |
May 20, 2020 | 5.047 | 5.047 | 4.940 | 5.027 | 217,380 | +0.05(+1.08%) |
May 19, 2020 | 4.947 | 4.987 | 4.927 | 4.974 | 188,551 | +0.03(+0.54%) |
May 18, 2020 | 4.920 | 4.977 | 4.913 | 4.947 | 341,354 | +0.05(+1.10%) |
May 15, 2020 | 4.913 | 4.954 | 4.873 | 4.893 | 627,770 | -0.05(-1.08%) |
May 14, 2020 | 4.960 | 5.000 | 4.900 | 4.947 | 276,945 | -0.04(-0.87%) |
May 13, 2020 | 5.097 | 5.097 | 4.964 | 4.990 | 245,390 | -0.10(-1.96%) |
May 12, 2020 | 5.090 | 5.090 | 5.043 | 5.090 | 158,476 | +0.01(+0.13%) |
May 11, 2020 | 5.070 | 5.097 | 5.030 | 5.083 | 200,430 | +0.01(+0.26%) |
May 08, 2020 | 5.063 | 5.075 | 5.017 | 5.070 | 140,638 | +0.04(+0.79%) |
May 07, 2020 | 4.984 | 5.030 | 4.924 | 5.030 | 264,959 | +0.07(+1.34%) |
May 06, 2020 | 5.023 | 5.023 | 4.950 | 4.964 | 114,613 | -0.05(-0.93%) |
May 05, 2020 | 4.984 | 5.030 | 4.964 | 5.010 | 181,308 | +0.07(+1.48%) |
May 04, 2020 | 4.890 | 4.984 | 4.863 | 4.937 | 149,239 | +0.02(+0.41%) |
May 01, 2020 | 4.924 | 4.957 | 4.903 | 4.917 | 303,341 | -0.05(-0.94%) |
Apr 30, 2020 | 4.997 | 4.997 | 4.890 | 4.964 | 663,633 | -0.03(-0.53%) |
Apr 29, 2020 | 4.944 | 5.030 | 4.944 | 4.990 | 283,323 | +0.06(+1.22%) |
Apr 28, 2020 | 4.944 | 5.003 | 4.904 | 4.930 | 279,245 | +0.04(+0.82%) |
Apr 27, 2020 | 4.944 | 4.970 | 4.845 | 4.890 | 232,157 | -0.05(-0.94%) |
Apr 24, 2020 | 5.003 | 5.057 | 4.917 | 4.937 | 154,147 | -0.06(-1.20%) |
Apr 23, 2020 | 5.090 | 5.090 | 4.985 | 4.997 | 150,917 | -0.03(-0.53%) |
Apr 22, 2020 | 5.090 | 5.090 | 5.023 | 5.023 | 217,607 | -0.03(-0.66%) |
Apr 21, 2020 | 5.110 | 5.110 | 4.997 | 5.057 | 97,539 | -0.09(-1.81%) |
Apr 20, 2020 | 5.283 | 5.283 | 5.113 | 5.150 | 106,297 | -0.13(-2.52%) |
Apr 17, 2020 | 5.110 | 5.320 | 5.043 | 5.283 | 665,520 | +0.27(+5.31%) |
Apr 16, 2020 | 4.997 | 5.037 | 4.965 | 5.017 | 373,401 | +0.03(+0.53%) |
Apr 15, 2020 | 5.037 | 5.075 | 4.980 | 4.990 | 144,236 | -0.11(-2.09%) |
Apr 14, 2020 | 5.157 | 5.189 | 5.070 | 5.097 | 559,903 | +0.01(+0.15%) |
Apr 13, 2020 | 5.242 | 5.242 | 4.977 | 5.089 | 694,540 | -0.06(-1.16%) |
Apr 09, 2020 | 5.136 | 5.261 | 5.076 | 5.149 | 530,744 | +0.07(+1.44%) |
Apr 08, 2020 | 4.970 | 5.096 | 4.910 | 5.076 | 272,436 | +0.08(+1.59%) |
Apr 07, 2020 | 5.102 | 5.122 | 4.990 | 4.996 | 339,495 | -0.07(-1.31%) |
Apr 06, 2020 | 4.910 | 5.089 | 4.756 | 5.063 | 443,942 | +0.19(+3.95%) |
Apr 03, 2020 | 4.963 | 4.963 | 4.718 | 4.871 | 423,750 | -0.08(-1.61%) |
Apr 02, 2020 | 4.904 | 5.043 | 4.835 | 4.950 | 690,743 | +0.08(+1.63%) |
Apr 01, 2020 | 4.871 | 5.016 | 4.804 | 4.871 | 584,929 | -0.09(-1.74%) |
Mar 31, 2020 | 4.957 | 5.149 | 4.950 | 4.957 | 612,327 | -0.01(-0.27%) |
Mar 30, 2020 | 4.963 | 5.149 | 4.864 | 4.970 | 777,070 | -0.03(-0.66%) |
Mar 27, 2020 | 5.096 | 5.242 | 4.917 | 5.003 | 677,880 | -0.34(-6.33%) |
Mar 26, 2020 | 5.030 | 5.586 | 4.963 | 5.341 | 659,867 | +0.35(+7.04%) |
Mar 25, 2020 | 4.725 | 5.030 | 4.678 | 4.990 | 438,295 | +0.21(+4.29%) |
Mar 24, 2020 | 4.605 | 4.811 | 4.579 | 4.784 | 379,895 | +0.34(+7.60%) |
Mar 23, 2020 | 4.533 | 4.577 | 4.188 | 4.446 | 655,535 | -0.22(-4.69%) |
Mar 20, 2020 | 4.559 | 4.996 | 4.533 | 4.665 | 718,776 | +0.17(+3.83%) |
Mar 19, 2020 | 4.314 | 4.632 | 4.208 | 4.493 | 1,574,600 | +0.08(+1.80%) |
Mar 18, 2020 | 4.764 | 4.764 | 4.393 | 4.413 | 834,909 | -0.50(-10.12%) |
Mar 17, 2020 | 4.725 | 5.096 | 4.705 | 4.910 | 750,442 | +0.21(+4.37%) |
Mar 16, 2020 | 4.837 | 4.837 | 4.612 | 4.705 | 418,351 | -0.46(-8.97%) |
Mar 13, 2020 | 5.069 | 5.169 | 5.008 | 5.169 | 553,833 | +0.24(+4.83%) |
Mar 12, 2020 | 5.095 | 5.095 | 4.746 | 4.930 | 755,124 | -0.45(-8.42%) |
Mar 11, 2020 | 5.555 | 5.581 | 5.364 | 5.384 | 373,166 | -0.22(-3.99%) |
Mar 10, 2020 | 5.489 | 5.614 | 5.430 | 5.607 | 437,306 | +0.20(+3.65%) |
Mar 09, 2020 | 5.621 | 5.627 | 5.377 | 5.410 | 917,109 | -0.37(-6.48%) |
Mar 06, 2020 | 5.785 | 5.811 | 5.673 | 5.785 | 465,636 | -0.08(-1.35%) |
Mar 05, 2020 | 5.949 | 5.949 | 5.844 | 5.864 | 265,910 | -0.11(-1.87%) |
Mar 04, 2020 | 5.930 | 5.982 | 5.907 | 5.976 | 215,645 | +0.07(+1.22%) |
Mar 03, 2020 | 5.811 | 5.910 | 5.795 | 5.903 | 441,224 | +0.08(+1.35%) |