Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.988 | 5.988 | 5.722 | 5.722 | 2,044 | +0.01(+0.14%) |
May 28, 2020 | 5.753 | 5.800 | 5.623 | 5.714 | 12,107 | -0.01(-0.14%) |
May 27, 2020 | 5.683 | 5.726 | 5.683 | 5.722 | 6,893 | +0.10(+1.81%) |
May 26, 2020 | 5.565 | 5.636 | 5.565 | 5.620 | 30,833 | +0.20(+3.61%) |
May 22, 2020 | 5.401 | 5.424 | 5.279 | 5.424 | 6,387 | -0.02(-0.29%) |
May 21, 2020 | 5.424 | 5.479 | 5.424 | 5.440 | 23,229 | +0.03(+0.58%) |
May 20, 2020 | 5.338 | 5.440 | 5.338 | 5.409 | 14,347 | +0.11(+2.07%) |
May 19, 2020 | 5.283 | 5.315 | 5.268 | 5.299 | 12,839 | +0.02(+0.45%) |
May 18, 2020 | 5.088 | 5.314 | 5.088 | 5.276 | 7,169 | +0.28(+5.64%) |
May 15, 2020 | 4.986 | 5.025 | 4.986 | 4.994 | 7,537 | -0.05(-1.09%) |
May 14, 2020 | 5.088 | 5.088 | 4.834 | 5.049 | 12,773 | -0.04(-0.77%) |
May 13, 2020 | 5.119 | 5.119 | 5.088 | 5.088 | 8,435 | -0.02(-0.31%) |
May 12, 2020 | 5.268 | 5.268 | 5.088 | 5.103 | 7,329 | -0.18(-3.41%) |
May 11, 2020 | 5.295 | 5.295 | 5.283 | 5.283 | 1,309 | -0.07(-1.32%) |
May 08, 2020 | 5.283 | 5.393 | 5.174 | 5.354 | 8,304 | +0.08(+1.48%) |
May 07, 2020 | 5.174 | 5.276 | 5.174 | 5.276 | 10,810 | +0.16(+3.06%) |
May 06, 2020 | 5.135 | 5.166 | 5.111 | 5.119 | 24,225 | -0.01(-0.15%) |
May 05, 2020 | 5.401 | 5.401 | 4.822 | 5.127 | 32,992 | -0.10(-1.95%) |
May 04, 2020 | 5.244 | 5.244 | 5.221 | 5.229 | 3,689 | -0.02(-0.45%) |
May 01, 2020 | 5.260 | 5.260 | 5.252 | 5.252 | 15,586 | -0.11(-2.04%) |
Apr 30, 2020 | 5.346 | 5.448 | 5.346 | 5.362 | 13,651 | -0.03(-0.58%) |
Apr 29, 2020 | 5.362 | 5.424 | 5.343 | 5.393 | 19,720 | +0.15(+2.84%) |
Apr 28, 2020 | 5.307 | 5.401 | 5.229 | 5.244 | 3,851 | +0.02(+0.30%) |
Apr 27, 2020 | 5.283 | 5.285 | 5.213 | 5.229 | 4,880 | +0.06(+1.21%) |
Apr 24, 2020 | 5.182 | 5.236 | 5.143 | 5.166 | 9,837 | +0.07(+1.41%) |
Apr 23, 2020 | 5.174 | 5.174 | 5.094 | 5.094 | 3,323 | -0.00(-0.03%) |
Apr 22, 2020 | 5.088 | 5.162 | 5.088 | 5.096 | 3,498 | +0.02(+0.46%) |
Apr 21, 2020 | 4.876 | 5.072 | 4.876 | 5.072 | 424 | +0.23(+4.68%) |
Apr 20, 2020 | 5.096 | 5.096 | 4.845 | 4.845 | 9,365 | -0.26(-5.06%) |
Apr 17, 2020 | 5.268 | 5.268 | 5.103 | 5.103 | 11,242 | +0.03(+0.62%) |
Apr 16, 2020 | 5.158 | 5.401 | 5.072 | 5.072 | 18,827 | +0.04(+0.78%) |
Apr 15, 2020 | 5.236 | 5.268 | 5.025 | 5.033 | 5,097 | -0.34(-6.40%) |
Apr 14, 2020 | 5.370 | 5.730 | 5.283 | 5.377 | 18,021 | +0.16(+2.97%) |
Apr 13, 2020 | 5.310 | 5.310 | 5.174 | 5.222 | 3,181 | -0.15(-2.75%) |
Apr 09, 2020 | 5.377 | 5.377 | 5.314 | 5.370 | 5,621 | +0.14(+2.69%) |
Apr 08, 2020 | 5.056 | 5.276 | 5.017 | 5.229 | 5,994 | +0.20(+3.89%) |
Apr 07, 2020 | 4.955 | 5.033 | 4.939 | 5.033 | 5,752 | +0.16(+3.21%) |
Apr 06, 2020 | 4.869 | 4.892 | 4.681 | 4.876 | 32,504 | +0.21(+4.53%) |
Apr 03, 2020 | 4.696 | 4.811 | 4.665 | 4.665 | 7,665 | -0.09(-1.81%) |
Apr 02, 2020 | 4.704 | 4.962 | 4.704 | 4.751 | 37,470 | +0.02(+0.33%) |
Apr 01, 2020 | 4.782 | 4.782 | 4.696 | 4.736 | 3,100 | -0.09(-1.94%) |
Mar 31, 2020 | 4.806 | 4.861 | 4.743 | 4.829 | 16,324 | +0.04(+0.82%) |
Mar 30, 2020 | 4.759 | 4.790 | 4.699 | 4.790 | 22,765 | +0.04(+0.80%) |
Mar 27, 2020 | 4.634 | 4.767 | 4.634 | 4.752 | 18,908 | -0.08(-1.76%) |
Mar 26, 2020 | 4.540 | 4.947 | 4.477 | 4.837 | 21,244 | +0.25(+5.55%) |
Mar 25, 2020 | 4.282 | 4.613 | 4.169 | 4.583 | 10,138 | +0.43(+10.26%) |
Mar 24, 2020 | 4.141 | 4.242 | 4.117 | 4.156 | 21,455 | +0.22(+5.57%) |
Mar 23, 2020 | 4.164 | 4.164 | 3.914 | 3.937 | 6,196 | -0.23(-5.54%) |
Mar 20, 2020 | 4.117 | 4.227 | 4.117 | 4.168 | 5,876 | +0.17(+4.21%) |
Mar 19, 2020 | 3.718 | 4.015 | 3.397 | 4.000 | 40,864 | +0.24(+6.46%) |
Mar 18, 2020 | 4.438 | 4.438 | 3.757 | 3.757 | 36,832 | -0.96(-20.40%) |
Mar 17, 2020 | 4.579 | 4.720 | 4.579 | 4.720 | 34,563 | +0.03(+0.63%) |
Mar 16, 2020 | 4.696 | 5.049 | 4.180 | 4.690 | 13,343 | -0.55(-10.43%) |
Mar 13, 2020 | 5.596 | 5.596 | 5.127 | 5.236 | 19,547 | +0.05(+1.06%) |
Mar 12, 2020 | 5.456 | 5.456 | 5.127 | 5.182 | 55,587 | -0.56(-9.81%) |
Mar 11, 2020 | 5.957 | 5.972 | 5.737 | 5.745 | 50,339 | -0.34(-5.66%) |
Mar 10, 2020 | 6.395 | 6.395 | 6.019 | 6.090 | 29,028 | -0.00(-0.02%) |
Mar 09, 2020 | 6.559 | 6.559 | 5.088 | 6.091 | 35,547 | -0.52(-7.80%) |
Mar 06, 2020 | 6.771 | 6.771 | 6.598 | 6.606 | 3,449 | -0.27(-3.97%) |
Mar 05, 2020 | 6.879 | 6.879 | 6.879 | 6.879 | 534 | -0.17(-2.34%) |
Mar 04, 2020 | 6.927 | 7.045 | 6.919 | 7.045 | 4,097 | +0.16(+2.39%) |
Mar 03, 2020 | 6.951 | 6.958 | 6.684 | 6.880 | 21,292 | +0.15(+2.21%) |