Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.051 | 6.437 | 5.962 | 6.349 | 620,575 | +0.21(+3.41%) |
May 28, 2020 | 6.513 | 6.513 | 6.027 | 6.140 | 512,349 | -0.33(-5.09%) |
May 27, 2020 | 6.494 | 6.513 | 6.209 | 6.469 | 565,298 | +0.29(+4.61%) |
May 26, 2020 | 6.127 | 6.317 | 6.102 | 6.184 | 434,696 | +0.33(+5.63%) |
May 22, 2020 | 5.861 | 5.880 | 5.734 | 5.855 | 207,226 | +0.01(+0.22%) |
May 21, 2020 | 5.683 | 5.956 | 5.645 | 5.842 | 383,257 | +0.16(+2.79%) |
May 20, 2020 | 5.734 | 5.810 | 5.595 | 5.683 | 425,089 | +0.15(+2.63%) |
May 19, 2020 | 5.392 | 5.620 | 5.354 | 5.538 | 320,892 | +0.06(+1.16%) |
May 18, 2020 | 5.500 | 5.550 | 5.373 | 5.474 | 536,480 | +0.25(+4.73%) |
May 15, 2020 | 5.062 | 5.335 | 5.056 | 5.227 | 499,049 | +0.06(+1.23%) |
May 14, 2020 | 4.777 | 5.208 | 4.733 | 5.164 | 461,353 | +0.24(+4.89%) |
May 13, 2020 | 5.082 | 5.151 | 4.682 | 4.923 | 849,541 | -0.41(-7.61%) |
May 12, 2020 | 5.430 | 5.531 | 5.316 | 5.329 | 474,869 | -0.07(-1.29%) |
May 11, 2020 | 5.069 | 5.525 | 5.069 | 5.398 | 675,778 | +0.27(+5.19%) |
May 08, 2020 | 5.259 | 5.525 | 5.088 | 5.132 | 613,315 | -0.09(-1.70%) |
May 07, 2020 | 5.208 | 5.531 | 5.069 | 5.221 | 1,141,359 | +0.49(+10.31%) |
May 06, 2020 | 4.454 | 4.809 | 4.328 | 4.733 | 710,467 | +0.29(+6.56%) |
May 05, 2020 | 4.499 | 4.784 | 4.410 | 4.442 | 788,456 | +0.06(+1.30%) |
May 04, 2020 | 4.701 | 4.701 | 4.232 | 4.385 | 558,620 | -0.39(-8.10%) |
May 01, 2020 | 4.974 | 4.986 | 4.581 | 4.771 | 397,408 | -0.32(-6.34%) |
Apr 30, 2020 | 5.284 | 5.284 | 4.955 | 5.094 | 601,133 | -0.08(-1.59%) |
Apr 29, 2020 | 4.910 | 5.322 | 4.863 | 5.177 | 503,471 | +0.27(+5.42%) |
Apr 28, 2020 | 5.139 | 5.227 | 4.853 | 4.910 | 657,201 | -0.14(-2.76%) |
Apr 27, 2020 | 4.752 | 5.101 | 4.651 | 5.050 | 641,792 | +0.41(+8.88%) |
Apr 24, 2020 | 4.277 | 4.657 | 4.220 | 4.638 | 505,835 | +0.44(+10.57%) |
Apr 23, 2020 | 4.207 | 4.334 | 4.156 | 4.194 | 303,799 | -0.01(-0.15%) |
Apr 22, 2020 | 4.442 | 4.526 | 4.188 | 4.201 | 334,274 | -0.15(-3.35%) |
Apr 21, 2020 | 4.277 | 4.473 | 4.182 | 4.347 | 381,093 | +0.00(+0.00%) |
Apr 20, 2020 | 4.499 | 4.644 | 4.245 | 4.347 | 379,504 | -0.30(-6.54%) |
Apr 17, 2020 | 4.492 | 4.718 | 4.442 | 4.651 | 616,945 | +0.32(+7.31%) |
Apr 16, 2020 | 4.594 | 4.769 | 4.172 | 4.334 | 801,180 | -0.30(-6.56%) |
Apr 15, 2020 | 4.771 | 4.872 | 4.407 | 4.638 | 496,252 | -0.29(-5.79%) |
Apr 14, 2020 | 4.828 | 4.967 | 4.708 | 4.923 | 687,159 | +0.28(+6.00%) |
Apr 13, 2020 | 4.632 | 4.803 | 4.232 | 4.644 | 585,396 | +0.04(+0.96%) |
Apr 09, 2020 | 4.879 | 5.240 | 4.372 | 4.600 | 1,724,575 | +0.05(+1.11%) |
Apr 08, 2020 | 4.068 | 4.784 | 3.957 | 4.549 | 849,271 | +0.63(+15.99%) |
Apr 07, 2020 | 3.548 | 3.992 | 3.504 | 3.922 | 760,309 | +0.63(+19.27%) |
Apr 06, 2020 | 3.231 | 3.396 | 3.130 | 3.288 | 435,616 | +0.32(+10.66%) |
Apr 03, 2020 | 3.383 | 3.383 | 2.889 | 2.972 | 755,517 | -0.34(-10.32%) |
Apr 02, 2020 | 3.485 | 3.618 | 3.231 | 3.314 | 303,482 | +0.06(+1.75%) |
Apr 01, 2020 | 3.485 | 3.555 | 3.219 | 3.257 | 523,853 | -0.38(-10.45%) |
Mar 31, 2020 | 3.770 | 4.036 | 3.612 | 3.637 | 578,731 | -0.12(-3.20%) |
Mar 30, 2020 | 4.258 | 4.543 | 3.688 | 3.757 | 995,517 | -0.46(-10.96%) |
Mar 27, 2020 | 3.979 | 4.727 | 3.947 | 4.220 | 888,566 | +0.05(+1.22%) |
Mar 26, 2020 | 3.612 | 5.012 | 3.593 | 4.169 | 1,154,116 | +0.75(+21.85%) |
Mar 25, 2020 | 3.155 | 4.042 | 3.105 | 3.421 | 968,166 | +0.35(+11.57%) |
Mar 24, 2020 | 3.263 | 3.941 | 3.041 | 3.067 | 985,574 | +0.29(+10.50%) |
Mar 23, 2020 | 3.390 | 3.485 | 2.775 | 2.775 | 1,106,236 | -0.58(-17.20%) |
Mar 20, 2020 | 5.221 | 5.221 | 2.997 | 3.352 | 1,758,824 | -1.69(-33.54%) |
Mar 19, 2020 | 2.059 | 5.215 | 1.774 | 5.043 | 3,345,852 | +3.21(+174.48%) |
Mar 18, 2020 | 3.162 | 3.314 | 1.837 | 1.837 | 2,484,312 | -1.53(-45.49%) |
Mar 17, 2020 | 4.416 | 4.435 | 3.330 | 3.371 | 1,494,539 | -1.03(-23.34%) |
Mar 16, 2020 | 4.125 | 4.625 | 3.776 | 4.397 | 1,231,596 | -1.05(-19.21%) |
Mar 13, 2020 | 5.430 | 5.772 | 5.280 | 5.443 | 767,354 | +0.31(+6.05%) |
Mar 12, 2020 | 5.842 | 5.842 | 4.459 | 5.132 | 1,192,750 | -1.32(-20.41%) |
Mar 11, 2020 | 6.685 | 6.709 | 6.370 | 6.449 | 684,595 | -0.42(-6.18%) |
Mar 10, 2020 | 6.807 | 6.922 | 6.552 | 6.873 | 700,383 | +0.24(+3.66%) |
Mar 09, 2020 | 7.158 | 7.280 | 6.631 | 6.631 | 983,721 | -1.04(-13.53%) |
Mar 06, 2020 | 7.644 | 7.783 | 7.456 | 7.668 | 619,969 | -0.14(-1.79%) |
Mar 05, 2020 | 8.038 | 8.068 | 7.601 | 7.808 | 1,007,753 | +0.25(+3.29%) |
Mar 04, 2020 | 7.444 | 7.595 | 7.444 | 7.559 | 319,825 | +0.16(+2.21%) |
Mar 03, 2020 | 7.504 | 7.619 | 7.365 | 7.395 | 467,365 | -0.04(-0.57%) |