Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.218 | 5.424 | 5.160 | 5.424 | 9,730 | +0.26(+5.07%) |
May 28, 2020 | 5.209 | 5.256 | 5.022 | 5.162 | 25,816 | -0.10(-1.95%) |
May 27, 2020 | 5.041 | 5.284 | 4.882 | 5.265 | 97,762 | +0.25(+5.04%) |
May 26, 2020 | 4.900 | 5.027 | 4.771 | 5.013 | 27,668 | +0.20(+4.08%) |
May 22, 2020 | 4.695 | 4.816 | 4.695 | 4.816 | 10,585 | +0.14(+3.00%) |
May 21, 2020 | 4.751 | 4.826 | 4.620 | 4.676 | 16,664 | +0.01(+0.20%) |
May 20, 2020 | 4.807 | 4.854 | 4.582 | 4.667 | 16,405 | -0.07(-1.38%) |
May 19, 2020 | 4.723 | 4.854 | 4.657 | 4.732 | 10,341 | +0.07(+1.61%) |
May 18, 2020 | 4.751 | 4.826 | 4.611 | 4.657 | 21,734 | +0.07(+1.63%) |
May 15, 2020 | 4.676 | 4.808 | 4.582 | 4.582 | 21,599 | -0.09(-2.00%) |
May 14, 2020 | 4.844 | 4.900 | 4.573 | 4.676 | 72,328 | -0.22(-4.58%) |
May 13, 2020 | 5.050 | 5.246 | 4.863 | 4.900 | 8,512 | -0.14(-2.78%) |
May 12, 2020 | 5.256 | 5.443 | 4.910 | 5.041 | 41,650 | -0.25(-4.77%) |
May 11, 2020 | 5.340 | 5.424 | 5.293 | 5.293 | 15,491 | +0.14(+2.72%) |
May 08, 2020 | 5.275 | 5.499 | 5.144 | 5.153 | 61,056 | -0.05(-0.90%) |
May 07, 2020 | 5.303 | 5.405 | 5.144 | 5.200 | 6,984 | -0.04(-0.71%) |
May 06, 2020 | 5.162 | 5.387 | 5.144 | 5.237 | 32,199 | +0.08(+1.63%) |
May 05, 2020 | 5.415 | 5.518 | 5.153 | 5.153 | 39,714 | -0.19(-3.59%) |
May 04, 2020 | 5.452 | 5.625 | 5.190 | 5.345 | 23,867 | -0.03(-0.61%) |
May 01, 2020 | 5.611 | 5.686 | 5.359 | 5.377 | 21,385 | -0.23(-4.17%) |
Apr 30, 2020 | 5.742 | 5.838 | 5.602 | 5.611 | 19,057 | -0.13(-2.28%) |
Apr 29, 2020 | 5.564 | 6.350 | 5.564 | 5.742 | 140,416 | +0.22(+3.89%) |
Apr 28, 2020 | 5.508 | 5.602 | 5.434 | 5.527 | 16,990 | +0.15(+2.78%) |
Apr 27, 2020 | 5.462 | 5.546 | 5.331 | 5.377 | 16,888 | +0.07(+1.41%) |
Apr 24, 2020 | 5.228 | 5.443 | 5.190 | 5.303 | 12,617 | -0.19(-3.41%) |
Apr 23, 2020 | 5.677 | 5.723 | 5.490 | 5.490 | 7,556 | -0.12(-2.17%) |
Apr 22, 2020 | 5.658 | 5.714 | 5.593 | 5.611 | 27,969 | +0.05(+0.84%) |
Apr 21, 2020 | 5.630 | 5.761 | 5.424 | 5.564 | 22,486 | -0.05(-0.83%) |
Apr 20, 2020 | 5.611 | 5.939 | 5.602 | 5.611 | 21,416 | +0.05(+0.84%) |
Apr 17, 2020 | 5.153 | 5.611 | 5.153 | 5.564 | 64,157 | +0.37(+7.21%) |
Apr 16, 2020 | 5.144 | 5.321 | 5.144 | 5.190 | 28,422 | +0.06(+1.09%) |
Apr 15, 2020 | 5.031 | 5.275 | 5.031 | 5.134 | 7,257 | +0.01(+0.18%) |
Apr 14, 2020 | 5.031 | 5.237 | 5.031 | 5.125 | 17,002 | +0.01(+0.28%) |
Apr 13, 2020 | 5.200 | 5.237 | 5.059 | 5.111 | 34,505 | +0.02(+0.37%) |
Apr 09, 2020 | 5.144 | 5.144 | 5.078 | 5.092 | 38,815 | -0.03(-0.64%) |
Apr 08, 2020 | 5.209 | 5.209 | 5.022 | 5.125 | 32,780 | +0.12(+2.43%) |
Apr 07, 2020 | 5.377 | 5.499 | 5.003 | 5.003 | 35,241 | -0.34(-6.30%) |
Apr 06, 2020 | 5.368 | 5.377 | 5.228 | 5.340 | 21,009 | +0.24(+4.77%) |
Apr 03, 2020 | 5.293 | 5.359 | 5.013 | 5.097 | 33,575 | -0.20(-3.71%) |
Apr 02, 2020 | 5.396 | 5.738 | 5.284 | 5.293 | 19,706 | -0.03(-0.53%) |
Apr 01, 2020 | 5.377 | 5.536 | 5.284 | 5.321 | 15,789 | -0.34(-5.95%) |
Mar 31, 2020 | 5.555 | 6.079 | 5.555 | 5.658 | 13,191 | +0.19(+3.42%) |
Mar 30, 2020 | 5.331 | 5.798 | 5.299 | 5.471 | 8,399 | +0.24(+4.65%) |
Mar 27, 2020 | 5.434 | 5.667 | 4.826 | 5.228 | 47,262 | -0.02(-0.36%) |
Mar 26, 2020 | 4.975 | 5.518 | 4.957 | 5.246 | 71,416 | +0.48(+10.00%) |
Mar 25, 2020 | 4.770 | 4.910 | 4.685 | 4.770 | 53,686 | +0.09(+2.00%) |
Mar 24, 2020 | 4.330 | 4.788 | 4.330 | 4.676 | 19,927 | +0.35(+7.99%) |
Mar 23, 2020 | 5.237 | 5.237 | 4.246 | 4.330 | 49,210 | -0.91(-17.32%) |
Mar 20, 2020 | 5.434 | 5.583 | 5.237 | 5.237 | 9,944 | -0.18(-3.28%) |
Mar 19, 2020 | 5.134 | 5.742 | 4.770 | 5.415 | 45,747 | -0.04(-0.76%) |
Mar 18, 2020 | 5.798 | 6.180 | 5.073 | 5.456 | 38,996 | -0.35(-6.05%) |
Mar 17, 2020 | 5.892 | 6.275 | 5.751 | 5.808 | 51,314 | +0.20(+3.50%) |
Mar 16, 2020 | 6.210 | 6.546 | 5.611 | 5.611 | 42,349 | -0.47(-7.69%) |
Mar 13, 2020 | 6.163 | 7.192 | 5.864 | 6.079 | 23,952 | -0.19(-2.99%) |
Mar 12, 2020 | 6.415 | 7.014 | 5.873 | 6.266 | 45,059 | -0.23(-3.60%) |
Mar 11, 2020 | 6.920 | 7.027 | 6.378 | 6.500 | 34,108 | -0.68(-9.51%) |
Mar 10, 2020 | 7.145 | 7.313 | 6.846 | 7.182 | 18,400 | +0.16(+2.26%) |
Mar 09, 2020 | 7.435 | 7.482 | 6.883 | 7.023 | 26,865 | -0.61(-7.97%) |
Mar 06, 2020 | 7.706 | 7.818 | 7.584 | 7.631 | 16,573 | -0.18(-2.28%) |
Mar 05, 2020 | 7.912 | 8.136 | 7.491 | 7.809 | 17,212 | -0.10(-1.30%) |
Mar 04, 2020 | 7.865 | 8.089 | 7.865 | 7.912 | 14,192 | +0.05(+0.64%) |
Mar 03, 2020 | 7.921 | 8.058 | 7.809 | 7.861 | 10,998 | +0.03(+0.43%) |