Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.515 | 5.636 | 5.231 | 5.620 | 1,417,076 | +0.06(+1.17%) |
May 28, 2020 | 5.539 | 5.750 | 5.360 | 5.555 | 676,017 | +0.03(+0.59%) |
May 27, 2020 | 5.636 | 5.725 | 5.344 | 5.523 | 667,655 | +0.04(+0.74%) |
May 26, 2020 | 5.296 | 5.571 | 5.190 | 5.482 | 625,006 | +0.45(+8.86%) |
May 22, 2020 | 5.231 | 5.231 | 4.923 | 5.036 | 242,673 | -0.15(-2.97%) |
May 21, 2020 | 5.125 | 5.271 | 5.093 | 5.190 | 385,219 | +0.03(+0.63%) |
May 20, 2020 | 4.890 | 5.271 | 4.890 | 5.158 | 641,609 | +0.41(+8.53%) |
May 19, 2020 | 5.077 | 5.085 | 4.736 | 4.752 | 466,895 | -0.40(-7.72%) |
May 18, 2020 | 4.695 | 5.182 | 4.695 | 5.150 | 599,545 | +0.58(+12.79%) |
May 15, 2020 | 4.395 | 4.586 | 4.339 | 4.566 | 528,382 | +0.12(+2.74%) |
May 14, 2020 | 4.387 | 4.675 | 4.168 | 4.444 | 413,579 | +0.13(+3.01%) |
May 13, 2020 | 5.101 | 5.125 | 4.103 | 4.314 | 984,887 | -0.90(-17.26%) |
May 12, 2020 | 5.312 | 5.393 | 5.077 | 5.215 | 723,004 | -0.07(-1.38%) |
May 11, 2020 | 5.490 | 5.555 | 5.190 | 5.287 | 529,530 | -0.36(-6.46%) |
May 08, 2020 | 5.231 | 5.677 | 5.190 | 5.652 | 473,632 | +0.51(+9.94%) |
May 07, 2020 | 5.060 | 5.336 | 4.996 | 5.142 | 379,879 | +0.18(+3.59%) |
May 06, 2020 | 5.263 | 5.385 | 4.900 | 4.963 | 1,043,001 | -0.26(-4.97%) |
May 05, 2020 | 5.555 | 5.636 | 5.142 | 5.223 | 625,721 | -0.09(-1.68%) |
May 04, 2020 | 5.247 | 5.328 | 4.971 | 5.312 | 528,939 | +0.05(+0.92%) |
May 01, 2020 | 5.839 | 6.171 | 5.125 | 5.263 | 1,047,516 | -0.28(-5.12%) |
Apr 30, 2020 | 5.880 | 5.880 | 5.360 | 5.547 | 634,104 | -0.28(-4.74%) |
Apr 29, 2020 | 5.547 | 5.952 | 5.539 | 5.823 | 628,073 | +0.57(+10.80%) |
Apr 28, 2020 | 5.101 | 5.287 | 4.971 | 5.255 | 387,890 | +0.31(+6.23%) |
Apr 27, 2020 | 4.874 | 5.036 | 4.639 | 4.947 | 495,697 | +0.08(+1.67%) |
Apr 24, 2020 | 5.028 | 5.133 | 4.671 | 4.866 | 370,915 | -0.05(-0.99%) |
Apr 23, 2020 | 4.744 | 5.012 | 4.598 | 4.914 | 906,794 | +0.41(+8.99%) |
Apr 22, 2020 | 4.663 | 4.777 | 4.404 | 4.509 | 676,790 | +0.02(+0.36%) |
Apr 21, 2020 | 4.322 | 4.574 | 4.144 | 4.493 | 493,542 | +0.11(+2.59%) |
Apr 20, 2020 | 4.306 | 4.817 | 4.225 | 4.379 | 1,046,380 | -0.08(-1.82%) |
Apr 17, 2020 | 4.452 | 4.655 | 4.310 | 4.460 | 1,076,247 | +0.09(+2.04%) |
Apr 16, 2020 | 4.387 | 4.442 | 4.209 | 4.371 | 363,170 | -0.06(-1.46%) |
Apr 15, 2020 | 4.436 | 4.598 | 4.193 | 4.436 | 481,798 | -0.48(-9.74%) |
Apr 14, 2020 | 5.036 | 5.133 | 4.744 | 4.914 | 354,872 | -0.09(-1.78%) |
Apr 13, 2020 | 5.109 | 5.173 | 4.687 | 5.004 | 462,971 | +0.21(+4.40%) |
Apr 09, 2020 | 4.663 | 5.109 | 4.550 | 4.793 | 1,512,271 | +0.19(+4.23%) |
Apr 08, 2020 | 4.355 | 4.598 | 4.249 | 4.598 | 826,059 | +0.31(+7.18%) |
Apr 07, 2020 | 4.387 | 4.550 | 4.164 | 4.290 | 924,314 | +0.10(+2.32%) |
Apr 06, 2020 | 4.493 | 4.493 | 4.063 | 4.193 | 923,078 | -0.12(-2.82%) |
Apr 03, 2020 | 4.460 | 4.493 | 4.124 | 4.314 | 1,174,772 | -0.04(-0.93%) |
Apr 02, 2020 | 4.112 | 4.541 | 4.087 | 4.355 | 775,311 | +0.36(+9.15%) |
Apr 01, 2020 | 4.103 | 4.249 | 3.901 | 3.990 | 936,246 | -0.27(-6.29%) |
Mar 31, 2020 | 4.355 | 4.525 | 4.128 | 4.258 | 829,211 | +0.00(+0.00%) |
Mar 30, 2020 | 4.412 | 4.574 | 4.168 | 4.258 | 723,919 | -0.19(-4.20%) |
Mar 27, 2020 | 4.225 | 4.679 | 4.152 | 4.444 | 529,985 | -0.11(-2.32%) |
Mar 26, 2020 | 4.477 | 4.655 | 4.120 | 4.550 | 746,649 | +0.21(+4.86%) |
Mar 25, 2020 | 4.379 | 4.606 | 3.958 | 4.339 | 392,883 | -0.04(-0.93%) |
Mar 24, 2020 | 3.876 | 4.428 | 3.779 | 4.379 | 814,093 | +0.69(+18.68%) |
Mar 23, 2020 | 3.893 | 4.095 | 3.649 | 3.690 | 480,666 | -0.23(-5.80%) |
Mar 20, 2020 | 4.103 | 4.185 | 3.779 | 3.917 | 929,755 | -0.14(-3.40%) |
Mar 19, 2020 | 4.258 | 4.533 | 4.047 | 4.055 | 775,083 | -0.11(-2.72%) |
Mar 18, 2020 | 4.306 | 4.533 | 4.136 | 4.168 | 829,257 | -0.44(-9.51%) |
Mar 17, 2020 | 4.217 | 4.732 | 3.933 | 4.606 | 763,298 | +0.45(+10.72%) |
Mar 16, 2020 | 4.006 | 4.347 | 3.893 | 4.160 | 794,720 | -0.19(-4.38%) |
Mar 13, 2020 | 4.383 | 4.420 | 3.882 | 4.351 | 850,014 | +0.29(+7.04%) |
Mar 12, 2020 | 4.542 | 4.585 | 3.977 | 4.064 | 1,028,110 | -0.81(-16.64%) |
Mar 11, 2020 | 5.297 | 5.528 | 4.820 | 4.876 | 1,604,843 | -0.80(-14.03%) |
Mar 10, 2020 | 6.204 | 6.255 | 5.401 | 5.671 | 1,717,164 | -0.22(-3.78%) |
Mar 09, 2020 | 6.673 | 6.673 | 5.170 | 5.894 | 1,138,323 | -1.86(-24.00%) |
Mar 06, 2020 | 7.866 | 8.010 | 7.588 | 7.755 | 710,712 | -0.40(-4.88%) |
Mar 05, 2020 | 8.185 | 8.582 | 8.073 | 8.153 | 619,074 | -0.29(-3.39%) |
Mar 04, 2020 | 8.368 | 8.578 | 8.153 | 8.439 | 617,144 | +0.17(+2.12%) |
Mar 03, 2020 | 8.503 | 8.718 | 8.057 | 8.264 | 993,348 | -0.29(-3.44%) |