Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.164 | 5.376 | 5.032 | 5.200 | 14,612 | +0.34(+7.09%) |
May 28, 2020 | 5.067 | 5.186 | 4.847 | 4.855 | 902,901 | -0.13(-2.65%) |
May 27, 2020 | 5.208 | 5.297 | 4.988 | 4.988 | 17,782 | -0.22(-4.24%) |
May 26, 2020 | 5.341 | 5.429 | 5.076 | 5.208 | 3,972 | -0.03(-0.51%) |
May 22, 2020 | 5.164 | 5.610 | 5.076 | 5.235 | 46,556 | -0.11(-1.98%) |
May 21, 2020 | 5.261 | 5.738 | 5.076 | 5.341 | 15,976 | +0.26(+5.22%) |
May 20, 2020 | 5.297 | 5.297 | 4.988 | 5.076 | 96,566 | -0.28(-5.27%) |
May 19, 2020 | 5.412 | 5.632 | 5.138 | 5.359 | 30,761 | -0.05(-0.98%) |
May 18, 2020 | 5.782 | 6.003 | 5.306 | 5.412 | 23,473 | -0.47(-7.96%) |
May 15, 2020 | 6.003 | 6.056 | 5.879 | 5.879 | 1,019 | +0.28(+5.05%) |
May 14, 2020 | 6.206 | 6.206 | 5.394 | 5.597 | 3,402 | -0.48(-7.85%) |
May 13, 2020 | 5.623 | 6.135 | 5.491 | 6.074 | 12,345 | +0.23(+3.93%) |
May 12, 2020 | 5.712 | 5.844 | 5.478 | 5.844 | 58,030 | +0.01(+0.15%) |
May 11, 2020 | 6.180 | 6.180 | 5.615 | 5.835 | 2,135 | -0.70(-10.68%) |
May 08, 2020 | 6.533 | 6.612 | 6.533 | 6.533 | 7,702 | +0.00(+0.00%) |
May 07, 2020 | 5.756 | 6.621 | 5.562 | 6.533 | 6,644 | +0.35(+5.71%) |
May 06, 2020 | 6.709 | 6.709 | 5.897 | 6.180 | 2,843 | -0.65(-9.56%) |
May 05, 2020 | 5.659 | 6.833 | 5.650 | 6.833 | 10,186 | +1.54(+29.00%) |
May 04, 2020 | 6.586 | 6.586 | 5.173 | 5.297 | 29,783 | -0.78(-12.79%) |
May 01, 2020 | 6.171 | 6.171 | 5.756 | 6.074 | 10,987 | +0.20(+3.46%) |
Apr 30, 2020 | 6.833 | 7.265 | 5.482 | 5.871 | 31,230 | -0.97(-14.19%) |
Apr 29, 2020 | 6.197 | 6.842 | 6.197 | 6.842 | 11,268 | +0.32(+4.87%) |
Apr 28, 2020 | 6.643 | 6.643 | 6.268 | 6.524 | 4,460 | +0.14(+2.21%) |
Apr 27, 2020 | 6.180 | 6.789 | 6.162 | 6.383 | 19,751 | +0.34(+5.55%) |
Apr 24, 2020 | 5.588 | 6.100 | 5.588 | 6.047 | 21,409 | -0.03(-0.44%) |
Apr 23, 2020 | 5.509 | 6.074 | 5.403 | 6.074 | 21,821 | +0.70(+12.97%) |
Apr 22, 2020 | 5.138 | 5.897 | 5.120 | 5.376 | 28,627 | +0.08(+1.50%) |
Apr 21, 2020 | 5.681 | 5.681 | 5.208 | 5.297 | 29,714 | -0.59(-9.98%) |
Apr 20, 2020 | 5.332 | 6.727 | 5.297 | 5.884 | 22,130 | +0.06(+0.98%) |
Apr 17, 2020 | 5.297 | 5.826 | 5.067 | 5.826 | 14,725 | +0.53(+10.00%) |
Apr 16, 2020 | 5.297 | 5.297 | 5.279 | 5.297 | 18,039 | +0.00(+0.00%) |
Apr 15, 2020 | 5.297 | 5.570 | 5.297 | 5.297 | 26,029 | -0.09(-1.64%) |
Apr 14, 2020 | 5.429 | 5.729 | 5.385 | 5.385 | 9,890 | +0.01(+0.16%) |
Apr 13, 2020 | 4.838 | 5.738 | 4.838 | 5.376 | 10,952 | +0.18(+3.40%) |
Apr 09, 2020 | 5.420 | 5.559 | 5.076 | 5.200 | 51,993 | -0.10(-1.83%) |
Apr 08, 2020 | 5.517 | 5.535 | 5.041 | 5.297 | 21,701 | +0.00(+0.00%) |
Apr 07, 2020 | 5.270 | 5.729 | 5.120 | 5.297 | 11,412 | +0.00(+0.00%) |
Apr 06, 2020 | 6.180 | 6.356 | 4.855 | 5.297 | 224,532 | -0.66(-11.11%) |
Apr 03, 2020 | 5.747 | 6.127 | 5.738 | 5.959 | 5,550 | -0.53(-8.16%) |
Apr 02, 2020 | 6.250 | 6.489 | 6.250 | 6.489 | 905 | +0.22(+3.52%) |
Apr 01, 2020 | 6.798 | 6.842 | 6.078 | 6.268 | 13,094 | -0.79(-11.25%) |
Mar 31, 2020 | 7.283 | 7.283 | 7.062 | 7.062 | 1,858 | -0.25(-3.38%) |
Mar 30, 2020 | 6.206 | 7.479 | 5.950 | 7.310 | 13,152 | +1.35(+22.67%) |
Mar 27, 2020 | 6.286 | 6.286 | 5.760 | 5.959 | 29,565 | +0.02(+0.30%) |
Mar 26, 2020 | 5.941 | 6.338 | 5.615 | 5.941 | 27,914 | +0.38(+6.93%) |
Mar 25, 2020 | 6.038 | 6.614 | 5.553 | 5.556 | 77,865 | -0.62(-10.08%) |
Mar 24, 2020 | 6.180 | 6.180 | 6.180 | 6.180 | 12,845 | +0.06(+1.01%) |
Mar 23, 2020 | 5.968 | 6.383 | 5.659 | 6.118 | 6,444 | +0.18(+2.97%) |
Mar 20, 2020 | 7.062 | 7.062 | 5.941 | 5.941 | 15,065 | -0.68(-10.27%) |