Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.473 | 5.493 | 5.424 | 5.480 | 62,083 | +0.06(+1.02%) |
May 28, 2020 | 5.480 | 5.481 | 5.397 | 5.424 | 96,679 | -0.01(-0.25%) |
May 27, 2020 | 5.493 | 5.493 | 5.424 | 5.438 | 95,627 | +0.02(+0.38%) |
May 26, 2020 | 5.549 | 5.563 | 5.417 | 5.417 | 115,848 | -0.03(-0.63%) |
May 22, 2020 | 5.411 | 5.521 | 5.355 | 5.452 | 80,751 | -0.06(-1.13%) |
May 21, 2020 | 5.460 | 5.528 | 5.339 | 5.514 | 109,547 | +0.06(+1.11%) |
May 20, 2020 | 5.339 | 5.454 | 5.339 | 5.454 | 129,018 | +0.10(+1.89%) |
May 19, 2020 | 5.258 | 5.352 | 5.258 | 5.352 | 102,496 | +0.03(+0.51%) |
May 18, 2020 | 5.292 | 5.325 | 5.292 | 5.325 | 49,727 | +0.18(+3.54%) |
May 15, 2020 | 5.130 | 5.177 | 5.087 | 5.143 | 45,689 | +0.01(+0.26%) |
May 14, 2020 | 5.130 | 5.137 | 5.022 | 5.130 | 54,887 | -0.03(-0.52%) |
May 13, 2020 | 5.373 | 5.373 | 5.150 | 5.157 | 83,253 | -0.18(-3.29%) |
May 12, 2020 | 5.467 | 5.467 | 5.332 | 5.332 | 81,491 | -0.13(-2.47%) |
May 11, 2020 | 5.352 | 5.467 | 5.352 | 5.467 | 70,885 | +0.05(+0.87%) |
May 08, 2020 | 5.413 | 5.433 | 5.379 | 5.420 | 26,701 | +0.07(+1.26%) |
May 07, 2020 | 5.336 | 5.359 | 5.325 | 5.352 | 43,986 | +0.10(+1.93%) |
May 06, 2020 | 5.278 | 5.299 | 5.224 | 5.251 | 16,369 | -0.02(-0.35%) |
May 05, 2020 | 5.245 | 5.332 | 5.245 | 5.270 | 67,353 | +0.00(+0.09%) |
May 04, 2020 | 5.224 | 5.265 | 5.170 | 5.265 | 38,723 | +0.07(+1.43%) |
May 01, 2020 | 5.231 | 5.231 | 5.164 | 5.191 | 44,799 | -0.14(-2.65%) |
Apr 30, 2020 | 5.359 | 5.395 | 5.239 | 5.332 | 64,149 | -0.09(-1.74%) |
Apr 29, 2020 | 5.366 | 5.440 | 5.366 | 5.427 | 42,438 | +0.16(+2.94%) |
Apr 28, 2020 | 5.373 | 5.406 | 5.258 | 5.272 | 77,886 | -0.06(-1.14%) |
Apr 27, 2020 | 5.312 | 5.332 | 5.238 | 5.332 | 47,146 | +0.12(+2.33%) |
Apr 24, 2020 | 5.278 | 5.319 | 5.211 | 5.211 | 42,129 | -0.06(-1.15%) |
Apr 23, 2020 | 5.278 | 5.278 | 5.177 | 5.272 | 29,747 | +0.06(+1.16%) |
Apr 22, 2020 | 5.177 | 5.312 | 5.147 | 5.211 | 31,285 | +0.10(+1.98%) |
Apr 21, 2020 | 5.096 | 5.139 | 5.069 | 5.110 | 18,292 | -0.05(-1.04%) |
Apr 20, 2020 | 5.292 | 5.379 | 5.164 | 5.164 | 60,212 | -0.20(-3.71%) |
Apr 17, 2020 | 5.379 | 5.427 | 5.299 | 5.363 | 34,860 | +0.09(+1.73%) |
Apr 16, 2020 | 5.231 | 5.278 | 5.231 | 5.272 | 63,347 | +0.04(+0.77%) |
Apr 15, 2020 | 5.265 | 5.265 | 5.170 | 5.231 | 24,939 | -0.15(-2.76%) |
Apr 14, 2020 | 5.292 | 5.427 | 5.292 | 5.379 | 70,706 | +0.09(+1.66%) |
Apr 13, 2020 | 5.319 | 5.352 | 5.238 | 5.292 | 37,547 | -0.02(-0.38%) |
Apr 09, 2020 | 5.359 | 5.481 | 5.305 | 5.312 | 62,304 | +0.09(+1.81%) |
Apr 08, 2020 | 4.968 | 5.218 | 4.968 | 5.218 | 20,796 | +0.22(+4.31%) |
Apr 07, 2020 | 5.143 | 5.174 | 5.002 | 5.002 | 51,942 | -0.04(-0.80%) |
Apr 06, 2020 | 4.800 | 5.042 | 4.797 | 5.042 | 42,280 | +0.36(+7.78%) |
Apr 03, 2020 | 4.961 | 4.961 | 4.645 | 4.678 | 33,377 | -0.20(-4.14%) |
Apr 02, 2020 | 4.840 | 4.918 | 4.658 | 4.881 | 77,279 | +0.07(+1.40%) |
Apr 01, 2020 | 5.022 | 5.022 | 4.763 | 4.813 | 33,527 | -0.26(-5.18%) |
Mar 31, 2020 | 4.995 | 5.159 | 4.764 | 5.076 | 26,354 | +0.14(+2.91%) |
Mar 30, 2020 | 4.908 | 5.029 | 4.834 | 4.932 | 24,550 | +0.01(+0.23%) |
Mar 27, 2020 | 4.820 | 4.939 | 4.702 | 4.921 | 51,178 | -0.03(-0.68%) |
Mar 26, 2020 | 4.746 | 5.036 | 4.651 | 4.955 | 46,581 | +0.32(+6.99%) |
Mar 25, 2020 | 4.335 | 4.766 | 4.230 | 4.631 | 97,810 | +0.41(+9.74%) |
Mar 24, 2020 | 4.031 | 4.220 | 3.896 | 4.220 | 66,029 | +0.46(+12.19%) |
Mar 23, 2020 | 4.112 | 4.287 | 3.735 | 3.762 | 117,227 | -0.56(-12.95%) |
Mar 20, 2020 | 4.368 | 4.665 | 4.247 | 4.321 | 70,611 | +0.00(+0.00%) |
Mar 19, 2020 | 3.694 | 4.409 | 3.566 | 4.321 | 169,206 | +0.51(+13.25%) |
Mar 18, 2020 | 4.550 | 4.550 | 3.472 | 3.815 | 142,352 | -0.84(-17.97%) |
Mar 17, 2020 | 4.517 | 4.705 | 4.442 | 4.651 | 124,374 | +0.16(+3.45%) |
Mar 16, 2020 | 4.570 | 4.699 | 4.429 | 4.496 | 71,381 | -0.46(-9.25%) |
Mar 13, 2020 | 4.854 | 4.989 | 4.726 | 4.955 | 169,705 | +0.30(+6.52%) |
Mar 12, 2020 | 5.467 | 5.467 | 4.651 | 4.651 | 268,515 | -1.15(-19.77%) |
Mar 11, 2020 | 6.128 | 6.195 | 5.787 | 5.797 | 86,468 | -0.42(-6.72%) |
Mar 10, 2020 | 6.465 | 6.494 | 6.168 | 6.215 | 85,477 | +0.00(+0.00%) |
Mar 09, 2020 | 6.775 | 6.775 | 6.209 | 6.215 | 193,637 | -0.58(-8.53%) |
Mar 06, 2020 | 6.768 | 6.815 | 6.728 | 6.795 | 55,925 | -0.05(-0.74%) |
Mar 05, 2020 | 7.112 | 7.112 | 6.815 | 6.846 | 94,540 | -0.36(-5.00%) |
Mar 04, 2020 | 7.011 | 7.213 | 6.964 | 7.206 | 39,726 | +0.29(+4.19%) |
Mar 03, 2020 | 6.822 | 7.098 | 6.822 | 6.916 | 52,391 | +0.09(+1.38%) |