Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.682 | 5.716 | 5.497 | 5.709 | 417,064 | +0.03(+0.48%) |
May 28, 2020 | 5.833 | 5.905 | 5.661 | 5.682 | 374,854 | -0.16(-2.70%) |
May 27, 2020 | 5.936 | 5.991 | 5.675 | 5.840 | 578,829 | +0.04(+0.71%) |
May 26, 2020 | 5.853 | 5.922 | 5.730 | 5.799 | 402,977 | +0.19(+3.30%) |
May 22, 2020 | 5.593 | 5.641 | 5.469 | 5.613 | 249,772 | +0.08(+1.49%) |
May 21, 2020 | 5.483 | 5.661 | 5.449 | 5.531 | 276,380 | +0.03(+0.62%) |
May 20, 2020 | 5.449 | 5.552 | 5.366 | 5.497 | 349,154 | +0.18(+3.35%) |
May 19, 2020 | 5.147 | 5.442 | 5.133 | 5.318 | 398,177 | +0.21(+4.17%) |
May 18, 2020 | 5.202 | 5.255 | 5.085 | 5.106 | 494,154 | +0.16(+3.33%) |
May 15, 2020 | 4.879 | 5.003 | 4.810 | 4.941 | 742,031 | +0.09(+1.91%) |
May 14, 2020 | 4.706 | 4.868 | 4.584 | 4.848 | 792,899 | +0.08(+1.70%) |
May 13, 2020 | 5.017 | 5.017 | 4.679 | 4.767 | 603,620 | -0.20(-4.09%) |
May 12, 2020 | 4.740 | 5.160 | 4.611 | 4.970 | 1,165,570 | +0.35(+7.62%) |
May 11, 2020 | 4.638 | 4.713 | 4.503 | 4.618 | 332,042 | +0.01(+0.15%) |
May 08, 2020 | 4.625 | 4.702 | 4.537 | 4.611 | 264,502 | +0.04(+0.89%) |
May 07, 2020 | 4.537 | 4.672 | 4.415 | 4.571 | 455,178 | +0.12(+2.58%) |
May 06, 2020 | 4.259 | 4.496 | 4.227 | 4.455 | 248,262 | +0.17(+3.95%) |
May 05, 2020 | 4.408 | 4.611 | 4.171 | 4.286 | 561,558 | -0.05(-1.25%) |
May 04, 2020 | 4.496 | 4.564 | 4.259 | 4.340 | 364,630 | -0.24(-5.32%) |
May 01, 2020 | 4.855 | 4.896 | 4.489 | 4.584 | 396,237 | -0.33(-6.62%) |
Apr 30, 2020 | 4.760 | 4.929 | 4.618 | 4.909 | 311,886 | +0.08(+1.68%) |
Apr 29, 2020 | 4.618 | 4.909 | 4.618 | 4.828 | 370,410 | +0.29(+6.42%) |
Apr 28, 2020 | 4.950 | 5.024 | 4.516 | 4.537 | 435,710 | -0.22(-4.69%) |
Apr 27, 2020 | 4.455 | 4.875 | 4.442 | 4.760 | 450,776 | +0.38(+8.66%) |
Apr 24, 2020 | 4.097 | 4.388 | 4.056 | 4.381 | 272,477 | +0.39(+9.75%) |
Apr 23, 2020 | 3.927 | 4.117 | 3.893 | 3.992 | 318,933 | +0.12(+3.06%) |
Apr 22, 2020 | 4.198 | 4.205 | 3.839 | 3.873 | 505,237 | -0.24(-5.77%) |
Apr 21, 2020 | 4.063 | 4.144 | 3.968 | 4.110 | 260,759 | -0.02(-0.49%) |
Apr 20, 2020 | 4.063 | 4.178 | 3.981 | 4.130 | 403,376 | +0.06(+1.50%) |
Apr 17, 2020 | 4.300 | 4.340 | 4.036 | 4.069 | 272,773 | -0.01(-0.33%) |
Apr 16, 2020 | 4.239 | 4.293 | 4.036 | 4.083 | 286,388 | -0.16(-3.83%) |
Apr 15, 2020 | 4.401 | 4.408 | 4.171 | 4.246 | 382,164 | -0.25(-5.50%) |
Apr 14, 2020 | 4.413 | 4.640 | 4.312 | 4.493 | 526,293 | +0.19(+4.50%) |
Apr 13, 2020 | 4.319 | 4.566 | 3.965 | 4.299 | 649,832 | -0.06(-1.38%) |
Apr 09, 2020 | 3.979 | 4.503 | 3.962 | 4.359 | 1,108,063 | +0.58(+15.37%) |
Apr 08, 2020 | 3.498 | 3.944 | 3.445 | 3.778 | 760,762 | +0.37(+10.98%) |
Apr 07, 2020 | 3.278 | 3.654 | 3.278 | 3.405 | 937,631 | +0.29(+9.21%) |
Apr 06, 2020 | 3.124 | 3.324 | 3.044 | 3.118 | 972,222 | +0.14(+4.71%) |
Apr 03, 2020 | 3.138 | 3.138 | 2.804 | 2.977 | 726,825 | -0.02(-0.67%) |
Apr 02, 2020 | 3.031 | 3.151 | 2.944 | 2.997 | 390,643 | -0.02(-0.66%) |
Apr 01, 2020 | 3.198 | 3.278 | 2.957 | 3.017 | 670,629 | -0.23(-7.00%) |
Mar 31, 2020 | 3.311 | 3.338 | 3.184 | 3.244 | 517,572 | -0.06(-1.82%) |
Mar 30, 2020 | 3.672 | 3.672 | 3.304 | 3.304 | 843,182 | -0.39(-10.49%) |
Mar 27, 2020 | 3.485 | 3.772 | 3.351 | 3.692 | 791,238 | +0.17(+4.73%) |
Mar 26, 2020 | 3.151 | 3.945 | 3.151 | 3.525 | 861,341 | +0.41(+13.06%) |
Mar 25, 2020 | 3.064 | 3.625 | 3.051 | 3.118 | 1,086,251 | +0.09(+3.09%) |
Mar 24, 2020 | 2.810 | 3.158 | 2.704 | 3.024 | 510,317 | +0.42(+16.15%) |
Mar 23, 2020 | 2.917 | 2.997 | 2.503 | 2.603 | 841,932 | -0.34(-11.56%) |
Mar 20, 2020 | 3.171 | 3.338 | 2.590 | 2.944 | 1,453,050 | -0.18(-5.77%) |
Mar 19, 2020 | 2.437 | 3.338 | 2.230 | 3.124 | 988,291 | +0.62(+24.80%) |
Mar 18, 2020 | 3.304 | 3.378 | 2.483 | 2.503 | 1,359,559 | -1.05(-29.51%) |
Mar 17, 2020 | 4.339 | 4.426 | 3.551 | 3.551 | 846,169 | -0.71(-16.68%) |
Mar 16, 2020 | 4.683 | 4.683 | 4.256 | 4.262 | 700,211 | -0.89(-17.35%) |
Mar 13, 2020 | 5.256 | 5.495 | 4.986 | 5.157 | 649,767 | -0.01(-0.13%) |
Mar 12, 2020 | 5.861 | 5.986 | 5.071 | 5.164 | 798,871 | -1.18(-18.65%) |
Mar 11, 2020 | 6.512 | 6.571 | 6.279 | 6.348 | 555,493 | -0.32(-4.74%) |
Mar 10, 2020 | 6.808 | 6.887 | 6.321 | 6.663 | 549,935 | +0.11(+1.60%) |
Mar 09, 2020 | 7.117 | 7.153 | 6.453 | 6.558 | 865,803 | -0.83(-11.22%) |
Mar 06, 2020 | 7.433 | 7.551 | 7.301 | 7.387 | 328,836 | -0.20(-2.69%) |
Mar 05, 2020 | 7.578 | 7.663 | 7.499 | 7.591 | 336,680 | -0.10(-1.28%) |
Mar 04, 2020 | 7.683 | 7.762 | 7.593 | 7.689 | 212,179 | +0.15(+2.01%) |
Mar 03, 2020 | 7.505 | 7.656 | 7.479 | 7.538 | 469,831 | +0.09(+1.24%) |