Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.724 | 5.758 | 5.537 | 5.752 | 414,007 | +0.03(+0.48%) |
May 28, 2020 | 5.876 | 5.949 | 5.703 | 5.724 | 372,105 | -0.16(-2.70%) |
May 27, 2020 | 5.980 | 6.035 | 5.717 | 5.883 | 574,586 | +0.04(+0.71%) |
May 26, 2020 | 5.897 | 5.966 | 5.772 | 5.841 | 400,023 | +0.19(+3.30%) |
May 22, 2020 | 5.634 | 5.682 | 5.510 | 5.655 | 247,941 | +0.08(+1.49%) |
May 21, 2020 | 5.523 | 5.703 | 5.489 | 5.572 | 274,354 | +0.03(+0.62%) |
May 20, 2020 | 5.489 | 5.593 | 5.406 | 5.537 | 346,594 | +0.18(+3.35%) |
May 19, 2020 | 5.185 | 5.482 | 5.171 | 5.358 | 395,258 | +0.21(+4.17%) |
May 18, 2020 | 5.240 | 5.293 | 5.122 | 5.143 | 490,531 | +0.17(+3.33%) |
May 15, 2020 | 4.915 | 5.040 | 4.846 | 4.977 | 736,591 | +0.09(+1.91%) |
May 14, 2020 | 4.741 | 4.904 | 4.618 | 4.884 | 787,085 | +0.08(+1.70%) |
May 13, 2020 | 5.055 | 5.055 | 4.713 | 4.802 | 599,194 | -0.20(-4.09%) |
May 12, 2020 | 4.775 | 5.198 | 4.645 | 5.007 | 1,157,024 | +0.35(+7.62%) |
May 11, 2020 | 4.673 | 4.748 | 4.536 | 4.652 | 329,607 | +0.01(+0.15%) |
May 08, 2020 | 4.659 | 4.736 | 4.570 | 4.645 | 262,563 | +0.04(+0.89%) |
May 07, 2020 | 4.570 | 4.707 | 4.447 | 4.604 | 451,841 | +0.12(+2.58%) |
May 06, 2020 | 4.291 | 4.529 | 4.258 | 4.488 | 246,441 | +0.17(+3.95%) |
May 05, 2020 | 4.441 | 4.645 | 4.202 | 4.318 | 557,441 | -0.05(-1.25%) |
May 04, 2020 | 4.529 | 4.597 | 4.291 | 4.372 | 361,956 | -0.25(-5.32%) |
May 01, 2020 | 4.891 | 4.932 | 4.522 | 4.618 | 393,332 | -0.33(-6.62%) |
Apr 30, 2020 | 4.795 | 4.966 | 4.652 | 4.945 | 309,599 | +0.08(+1.68%) |
Apr 29, 2020 | 4.652 | 4.945 | 4.652 | 4.864 | 367,694 | +0.29(+6.42%) |
Apr 28, 2020 | 4.986 | 5.061 | 4.550 | 4.570 | 432,516 | -0.23(-4.69%) |
Apr 27, 2020 | 4.488 | 4.911 | 4.475 | 4.795 | 447,470 | +0.38(+8.66%) |
Apr 24, 2020 | 4.127 | 4.420 | 4.086 | 4.413 | 270,480 | +0.39(+9.75%) |
Apr 23, 2020 | 3.956 | 4.147 | 3.922 | 4.021 | 316,595 | +0.12(+3.06%) |
Apr 22, 2020 | 4.229 | 4.236 | 3.868 | 3.902 | 501,533 | -0.24(-5.77%) |
Apr 21, 2020 | 4.093 | 4.175 | 3.997 | 4.140 | 258,847 | -0.02(-0.49%) |
Apr 20, 2020 | 4.093 | 4.209 | 4.011 | 4.161 | 400,419 | +0.06(+1.50%) |
Apr 17, 2020 | 4.331 | 4.372 | 4.065 | 4.100 | 270,773 | -0.01(-0.33%) |
Apr 16, 2020 | 4.270 | 4.325 | 4.066 | 4.113 | 284,288 | -0.16(-3.83%) |
Apr 15, 2020 | 4.434 | 4.441 | 4.202 | 4.277 | 379,362 | -0.25(-5.50%) |
Apr 14, 2020 | 4.445 | 4.674 | 4.344 | 4.526 | 522,434 | +0.20(+4.50%) |
Apr 13, 2020 | 4.351 | 4.600 | 3.995 | 4.331 | 645,068 | -0.06(-1.38%) |
Apr 09, 2020 | 4.008 | 4.536 | 3.991 | 4.391 | 1,099,939 | +0.59(+15.37%) |
Apr 08, 2020 | 3.524 | 3.973 | 3.470 | 3.806 | 755,184 | +0.38(+10.98%) |
Apr 07, 2020 | 3.302 | 3.681 | 3.302 | 3.430 | 930,756 | +0.29(+9.21%) |
Apr 06, 2020 | 3.147 | 3.349 | 3.067 | 3.141 | 965,094 | +0.14(+4.71%) |
Apr 03, 2020 | 3.161 | 3.161 | 2.824 | 2.999 | 721,496 | -0.02(-0.67%) |
Apr 02, 2020 | 3.053 | 3.174 | 2.966 | 3.019 | 387,778 | -0.02(-0.66%) |
Apr 01, 2020 | 3.221 | 3.302 | 2.979 | 3.040 | 665,712 | -0.23(-7.00%) |
Mar 31, 2020 | 3.336 | 3.362 | 3.208 | 3.268 | 513,777 | -0.06(-1.82%) |
Mar 30, 2020 | 3.699 | 3.699 | 3.329 | 3.329 | 837,000 | -0.39(-10.49%) |
Mar 27, 2020 | 3.510 | 3.800 | 3.376 | 3.719 | 785,437 | +0.17(+4.73%) |
Mar 26, 2020 | 3.174 | 3.974 | 3.174 | 3.551 | 855,026 | +0.41(+13.06%) |
Mar 25, 2020 | 3.087 | 3.652 | 3.073 | 3.141 | 1,078,287 | +0.09(+3.09%) |
Mar 24, 2020 | 2.831 | 3.181 | 2.724 | 3.046 | 506,575 | +0.42(+16.15%) |
Mar 23, 2020 | 2.939 | 3.019 | 2.522 | 2.623 | 835,759 | -0.34(-11.56%) |
Mar 20, 2020 | 3.194 | 3.362 | 2.609 | 2.966 | 1,442,397 | -0.18(-5.77%) |
Mar 19, 2020 | 2.455 | 3.362 | 2.246 | 3.147 | 981,045 | +0.63(+24.80%) |
Mar 18, 2020 | 3.329 | 3.403 | 2.502 | 2.522 | 1,349,591 | -1.06(-29.51%) |
Mar 17, 2020 | 4.371 | 4.459 | 3.578 | 3.578 | 839,965 | -0.72(-16.68%) |
Mar 16, 2020 | 4.718 | 4.718 | 4.287 | 4.294 | 695,077 | -0.90(-17.35%) |
Mar 13, 2020 | 5.294 | 5.536 | 5.023 | 5.195 | 645,003 | -0.01(-0.13%) |
Mar 12, 2020 | 5.904 | 6.030 | 5.109 | 5.202 | 793,014 | -1.19(-18.65%) |
Mar 11, 2020 | 6.560 | 6.620 | 6.325 | 6.394 | 551,420 | -0.32(-4.74%) |
Mar 10, 2020 | 6.858 | 6.938 | 6.368 | 6.712 | 545,902 | +0.11(+1.60%) |
Mar 09, 2020 | 7.170 | 7.206 | 6.500 | 6.606 | 859,455 | -0.83(-11.22%) |
Mar 06, 2020 | 7.488 | 7.607 | 7.355 | 7.441 | 326,425 | -0.21(-2.69%) |
Mar 05, 2020 | 7.634 | 7.720 | 7.554 | 7.647 | 334,212 | -0.10(-1.28%) |
Mar 04, 2020 | 7.740 | 7.819 | 7.649 | 7.746 | 210,623 | +0.15(+2.01%) |
Mar 03, 2020 | 7.561 | 7.713 | 7.534 | 7.594 | 466,386 | +0.09(+1.24%) |