Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.844 | 5.983 | 5.742 | 5.983 | 112,868 | +0.09(+1.57%) |
May 28, 2020 | 6.020 | 6.020 | 5.779 | 5.890 | 103,878 | -0.06(-0.94%) |
May 27, 2020 | 5.992 | 6.112 | 5.688 | 5.946 | 165,688 | -0.03(-0.46%) |
May 26, 2020 | 5.550 | 5.974 | 5.534 | 5.974 | 315,043 | +0.63(+11.72%) |
May 22, 2020 | 5.338 | 5.365 | 5.116 | 5.347 | 84,501 | -0.05(-0.85%) |
May 21, 2020 | 5.513 | 5.596 | 5.301 | 5.393 | 109,732 | -0.07(-1.35%) |
May 20, 2020 | 4.831 | 5.522 | 4.831 | 5.467 | 164,330 | +0.65(+13.38%) |
May 19, 2020 | 4.978 | 4.978 | 4.683 | 4.821 | 129,972 | -0.14(-2.79%) |
May 18, 2020 | 4.877 | 5.043 | 4.821 | 4.960 | 45,070 | +0.35(+7.60%) |
May 15, 2020 | 4.480 | 4.738 | 4.471 | 4.609 | 123,444 | +0.05(+1.01%) |
May 14, 2020 | 4.563 | 4.748 | 4.305 | 4.563 | 100,762 | -0.02(-0.40%) |
May 13, 2020 | 5.033 | 5.033 | 4.569 | 4.582 | 160,138 | -0.53(-10.45%) |
May 12, 2020 | 5.080 | 5.208 | 4.987 | 5.116 | 128,098 | +0.10(+2.02%) |
May 11, 2020 | 5.209 | 5.209 | 4.831 | 5.015 | 146,420 | -0.10(-1.98%) |
May 08, 2020 | 5.015 | 5.135 | 4.803 | 5.116 | 119,213 | +0.33(+6.94%) |
May 07, 2020 | 4.287 | 5.070 | 4.287 | 4.785 | 387,918 | +0.52(+12.10%) |
May 06, 2020 | 4.655 | 4.655 | 4.259 | 4.268 | 103,946 | -0.23(-5.12%) |
May 05, 2020 | 4.443 | 4.665 | 4.418 | 4.499 | 167,745 | +0.12(+2.74%) |
May 04, 2020 | 4.259 | 4.425 | 4.130 | 4.379 | 139,665 | +0.06(+1.50%) |
May 01, 2020 | 4.637 | 4.637 | 4.213 | 4.314 | 78,644 | -0.33(-7.14%) |
Apr 30, 2020 | 4.960 | 5.033 | 4.563 | 4.646 | 121,192 | -0.22(-4.55%) |
Apr 29, 2020 | 4.600 | 4.950 | 4.425 | 4.867 | 219,277 | +0.44(+10.00%) |
Apr 28, 2020 | 4.185 | 4.453 | 4.148 | 4.425 | 114,136 | +0.17(+3.90%) |
Apr 27, 2020 | 4.351 | 4.351 | 4.056 | 4.259 | 99,461 | -0.07(-1.70%) |
Apr 24, 2020 | 4.508 | 4.536 | 4.102 | 4.333 | 94,481 | -0.09(-2.08%) |
Apr 23, 2020 | 4.121 | 4.490 | 4.121 | 4.425 | 155,441 | +0.29(+7.14%) |
Apr 22, 2020 | 3.982 | 4.204 | 3.982 | 4.130 | 105,928 | +0.15(+3.70%) |
Apr 21, 2020 | 4.038 | 4.112 | 3.807 | 3.982 | 136,481 | -0.13(-3.14%) |
Apr 20, 2020 | 4.148 | 4.388 | 4.047 | 4.112 | 151,367 | -0.20(-4.70%) |
Apr 17, 2020 | 4.019 | 4.445 | 3.982 | 4.314 | 194,711 | +0.41(+10.38%) |
Apr 16, 2020 | 4.093 | 4.148 | 3.789 | 3.909 | 125,292 | -0.13(-3.20%) |
Apr 15, 2020 | 4.453 | 4.475 | 3.950 | 4.038 | 146,883 | -0.45(-10.06%) |
Apr 14, 2020 | 4.674 | 4.858 | 4.379 | 4.490 | 243,911 | -0.18(-3.94%) |
Apr 13, 2020 | 5.070 | 5.070 | 4.582 | 4.674 | 135,724 | -0.22(-4.52%) |
Apr 09, 2020 | 4.987 | 5.199 | 4.702 | 4.895 | 267,606 | +0.06(+1.14%) |
Apr 08, 2020 | 4.748 | 4.877 | 4.572 | 4.840 | 102,417 | +0.15(+3.14%) |
Apr 07, 2020 | 4.867 | 5.015 | 4.600 | 4.692 | 173,685 | +0.13(+2.83%) |
Apr 06, 2020 | 4.490 | 4.628 | 4.250 | 4.563 | 177,755 | +0.29(+6.91%) |
Apr 03, 2020 | 4.434 | 4.471 | 4.019 | 4.268 | 211,308 | -0.24(-5.32%) |
Apr 02, 2020 | 4.268 | 4.849 | 4.148 | 4.508 | 172,111 | +0.29(+7.00%) |
Apr 01, 2020 | 4.646 | 4.683 | 4.102 | 4.213 | 219,034 | -0.47(-10.04%) |
Mar 31, 2020 | 4.702 | 4.978 | 4.655 | 4.683 | 193,799 | +0.04(+0.79%) |
Mar 30, 2020 | 4.775 | 4.941 | 4.250 | 4.646 | 299,126 | +0.08(+1.82%) |
Mar 27, 2020 | 5.080 | 5.080 | 4.388 | 4.563 | 382,264 | -0.41(-8.33%) |
Mar 26, 2020 | 4.987 | 5.301 | 4.748 | 4.978 | 312,465 | +0.02(+0.37%) |
Mar 25, 2020 | 4.508 | 5.301 | 4.443 | 4.960 | 378,759 | +0.38(+8.25%) |
Mar 24, 2020 | 4.692 | 4.950 | 4.457 | 4.582 | 281,797 | +0.08(+1.84%) |
Mar 23, 2020 | 5.116 | 5.116 | 4.397 | 4.499 | 283,433 | -0.76(-14.39%) |
Mar 20, 2020 | 5.808 | 6.094 | 5.236 | 5.255 | 475,010 | -0.61(-10.38%) |
Mar 19, 2020 | 5.144 | 5.891 | 5.089 | 5.863 | 319,262 | +0.53(+10.03%) |
Mar 18, 2020 | 5.651 | 5.965 | 4.966 | 5.328 | 232,169 | -0.65(-10.94%) |
Mar 17, 2020 | 6.177 | 6.472 | 5.863 | 5.983 | 149,505 | -0.14(-2.26%) |
Mar 16, 2020 | 6.435 | 6.693 | 6.112 | 6.121 | 223,997 | -0.77(-11.23%) |
Mar 13, 2020 | 6.822 | 6.905 | 6.241 | 6.896 | 330,847 | +0.30(+4.62%) |
Mar 12, 2020 | 6.389 | 6.840 | 6.223 | 6.591 | 448,436 | -0.19(-2.85%) |
Mar 11, 2020 | 6.785 | 6.979 | 6.619 | 6.785 | 336,263 | -0.14(-2.00%) |
Mar 10, 2020 | 6.739 | 7.071 | 6.674 | 6.923 | 326,145 | +0.48(+7.44%) |
Mar 09, 2020 | 7.181 | 7.181 | 6.315 | 6.444 | 301,765 | -1.27(-16.49%) |
Mar 06, 2020 | 7.790 | 7.919 | 7.559 | 7.716 | 303,620 | -0.22(-2.79%) |
Mar 05, 2020 | 7.882 | 7.956 | 7.790 | 7.937 | 263,349 | -0.04(-0.46%) |
Mar 04, 2020 | 8.057 | 8.057 | 7.808 | 7.974 | 249,297 | -0.02(-0.23%) |
Mar 03, 2020 | 8.470 | 8.470 | 7.928 | 7.993 | 307,318 | -0.48(-5.63%) |