Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.799 | 8.082 | 6.799 | 7.726 | 67,593 | +0.29(+3.90%) |
May 28, 2020 | 6.499 | 7.866 | 6.115 | 7.436 | 171,907 | +1.37(+22.53%) |
May 27, 2020 | 6.034 | 6.295 | 5.965 | 6.068 | 66,413 | +0.17(+2.86%) |
May 26, 2020 | 6.303 | 6.303 | 5.834 | 5.900 | 27,562 | -0.14(-2.33%) |
May 22, 2020 | 5.928 | 6.078 | 5.928 | 6.040 | 12,066 | +0.12(+2.06%) |
May 21, 2020 | 5.862 | 6.509 | 5.806 | 5.919 | 99,626 | +0.39(+7.12%) |
May 20, 2020 | 5.296 | 5.525 | 5.296 | 5.525 | 8,159 | +0.26(+5.03%) |
May 19, 2020 | 5.404 | 5.404 | 5.261 | 5.261 | 9,515 | -0.17(-3.15%) |
May 18, 2020 | 5.516 | 5.516 | 5.396 | 5.432 | 4,717 | +0.07(+1.40%) |
May 15, 2020 | 5.244 | 5.469 | 5.244 | 5.357 | 8,222 | -0.03(-0.52%) |
May 14, 2020 | 5.572 | 5.572 | 5.197 | 5.385 | 29,448 | -0.05(-0.86%) |
May 13, 2020 | 6.087 | 6.125 | 5.244 | 5.432 | 56,171 | -0.01(-0.17%) |
May 12, 2020 | 5.610 | 5.619 | 5.301 | 5.441 | 6,097 | +0.12(+2.29%) |
May 11, 2020 | 5.347 | 5.727 | 5.029 | 5.319 | 36,023 | +0.07(+1.43%) |
May 08, 2020 | 5.038 | 5.469 | 4.963 | 5.244 | 23,064 | +0.21(+4.09%) |
May 07, 2020 | 4.917 | 5.057 | 4.893 | 5.038 | 5,779 | +0.17(+3.56%) |
May 06, 2020 | 4.917 | 4.917 | 4.673 | 4.865 | 9,185 | -0.10(-1.98%) |
May 05, 2020 | 4.870 | 4.963 | 4.870 | 4.963 | 7,000 | +0.11(+2.32%) |
May 04, 2020 | 4.711 | 4.851 | 4.711 | 4.851 | 2,197 | +0.00(+0.00%) |
May 01, 2020 | 4.439 | 4.851 | 4.439 | 4.851 | 8,969 | +0.17(+3.60%) |
Apr 30, 2020 | 4.729 | 4.734 | 4.617 | 4.682 | 6,743 | +0.00(+0.00%) |
Apr 29, 2020 | 4.645 | 4.776 | 4.598 | 4.682 | 11,081 | +0.04(+0.79%) |
Apr 28, 2020 | 4.682 | 4.814 | 4.495 | 4.646 | 27,956 | +0.02(+0.48%) |
Apr 27, 2020 | 4.439 | 4.636 | 4.411 | 4.624 | 10,750 | +0.08(+1.80%) |
Apr 24, 2020 | 4.776 | 4.776 | 4.448 | 4.542 | 18,473 | -0.02(-0.41%) |
Apr 23, 2020 | 4.486 | 4.593 | 4.486 | 4.561 | 3,126 | -0.06(-1.22%) |
Apr 22, 2020 | 4.682 | 4.692 | 4.461 | 4.617 | 2,911 | -0.10(-2.18%) |
Apr 21, 2020 | 4.373 | 4.720 | 4.373 | 4.720 | 3,466 | +0.05(+1.00%) |
Apr 20, 2020 | 4.748 | 4.767 | 4.121 | 4.673 | 13,025 | -0.10(-2.16%) |
Apr 17, 2020 | 4.458 | 4.776 | 4.420 | 4.776 | 5,445 | +0.38(+8.74%) |
Apr 16, 2020 | 4.767 | 4.776 | 4.392 | 4.392 | 8,569 | -0.31(-6.57%) |
Apr 15, 2020 | 4.074 | 4.767 | 4.074 | 4.701 | 10,114 | +0.28(+6.42%) |
Apr 14, 2020 | 4.476 | 4.476 | 4.355 | 4.418 | 2,767 | -0.05(-1.11%) |
Apr 13, 2020 | 4.280 | 4.486 | 4.121 | 4.467 | 9,328 | +0.16(+3.81%) |
Apr 09, 2020 | 4.121 | 4.322 | 4.121 | 4.303 | 4,378 | +0.11(+2.55%) |
Apr 08, 2020 | 4.495 | 4.495 | 4.158 | 4.196 | 9,999 | -0.30(-6.65%) |
Apr 07, 2020 | 4.298 | 4.495 | 4.224 | 4.495 | 4,078 | +0.28(+6.67%) |
Apr 06, 2020 | 4.205 | 4.255 | 4.121 | 4.214 | 6,164 | +0.09(+2.27%) |
Apr 03, 2020 | 3.840 | 4.364 | 3.821 | 4.121 | 22,317 | +0.28(+7.32%) |
Apr 02, 2020 | 3.849 | 4.542 | 3.783 | 3.840 | 33,193 | +0.00(+0.00%) |
Apr 01, 2020 | 4.036 | 4.214 | 3.793 | 3.840 | 35,446 | -0.52(-11.83%) |
Mar 31, 2020 | 3.755 | 4.383 | 3.755 | 4.355 | 10,864 | +0.18(+4.26%) |
Mar 30, 2020 | 3.933 | 4.442 | 3.868 | 4.177 | 11,440 | +0.28(+7.21%) |
Mar 27, 2020 | 3.474 | 3.907 | 3.474 | 3.896 | 79,339 | +0.32(+8.90%) |
Mar 26, 2020 | 3.652 | 3.652 | 3.563 | 3.577 | 9,354 | +0.22(+6.70%) |
Mar 25, 2020 | 3.652 | 3.652 | 3.353 | 3.353 | 17,975 | -0.39(-10.50%) |
Mar 24, 2020 | 3.643 | 3.840 | 3.605 | 3.746 | 53,019 | +0.41(+12.36%) |
Mar 23, 2020 | 3.409 | 3.428 | 2.828 | 3.334 | 22,054 | -0.17(-4.81%) |
Mar 20, 2020 | 3.840 | 3.840 | 3.502 | 3.502 | 32,248 | -0.23(-6.05%) |
Mar 19, 2020 | 3.353 | 4.018 | 3.353 | 3.728 | 16,368 | +0.52(+16.17%) |
Mar 18, 2020 | 3.640 | 3.742 | 3.184 | 3.209 | 26,098 | -0.43(-11.90%) |
Mar 17, 2020 | 3.699 | 3.858 | 3.643 | 3.643 | 11,060 | -0.12(-3.23%) |
Mar 16, 2020 | 4.018 | 4.018 | 3.451 | 3.765 | 10,615 | -0.33(-8.11%) |
Mar 13, 2020 | 3.521 | 4.111 | 3.521 | 4.097 | 13,668 | +0.50(+13.93%) |
Mar 12, 2020 | 4.074 | 4.392 | 2.875 | 3.596 | 31,513 | -0.39(-9.86%) |
Mar 11, 2020 | 4.270 | 4.270 | 3.797 | 3.989 | 12,527 | -0.14(-3.47%) |
Mar 10, 2020 | 4.519 | 4.519 | 4.093 | 4.133 | 9,947 | -0.05(-1.27%) |
Mar 09, 2020 | 4.542 | 4.578 | 4.119 | 4.186 | 25,745 | -0.38(-8.40%) |
Mar 06, 2020 | 4.528 | 4.720 | 4.528 | 4.570 | 4,591 | -0.07(-1.61%) |
Mar 05, 2020 | 4.823 | 4.851 | 4.579 | 4.645 | 7,441 | -0.20(-4.06%) |
Mar 04, 2020 | 4.785 | 4.842 | 4.701 | 4.842 | 5,135 | -0.04(-0.77%) |
Mar 03, 2020 | 4.851 | 4.888 | 4.767 | 4.879 | 8,603 | +0.08(+1.66%) |