Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.232 | 5.306 | 4.935 | 5.031 | 1,108,499 | -0.29(-5.41%) |
May 28, 2020 | 5.703 | 5.712 | 5.249 | 5.319 | 736,858 | -0.20(-3.63%) |
May 27, 2020 | 5.668 | 5.764 | 5.328 | 5.520 | 930,839 | +0.04(+0.80%) |
May 26, 2020 | 5.232 | 5.511 | 5.215 | 5.476 | 1,115,930 | +0.44(+8.65%) |
May 22, 2020 | 5.241 | 5.267 | 4.953 | 5.040 | 483,721 | -0.17(-3.18%) |
May 21, 2020 | 4.988 | 5.345 | 4.988 | 5.206 | 800,773 | +0.20(+4.01%) |
May 20, 2020 | 5.127 | 5.223 | 4.944 | 5.005 | 1,181,684 | -0.06(-1.20%) |
May 19, 2020 | 5.276 | 5.276 | 4.944 | 5.066 | 857,689 | -0.16(-3.01%) |
May 18, 2020 | 4.735 | 5.363 | 4.665 | 5.223 | 1,620,253 | +0.78(+17.68%) |
May 15, 2020 | 4.499 | 4.517 | 4.264 | 4.438 | 3,012,651 | -0.12(-2.68%) |
May 14, 2020 | 4.377 | 4.665 | 4.177 | 4.561 | 1,187,318 | +0.00(+0.00%) |
May 13, 2020 | 4.822 | 4.892 | 4.277 | 4.561 | 1,443,527 | -0.36(-7.27%) |
May 12, 2020 | 5.058 | 5.276 | 4.813 | 4.918 | 1,073,639 | -0.24(-4.73%) |
May 11, 2020 | 5.310 | 5.310 | 4.857 | 5.162 | 813,779 | -0.27(-4.98%) |
May 08, 2020 | 5.371 | 5.524 | 5.206 | 5.432 | 1,354,374 | +0.22(+4.18%) |
May 07, 2020 | 4.988 | 5.371 | 4.962 | 5.215 | 893,205 | +0.31(+6.41%) |
May 06, 2020 | 5.459 | 5.528 | 4.874 | 4.901 | 850,544 | -0.54(-9.94%) |
May 05, 2020 | 5.581 | 5.712 | 5.437 | 5.441 | 830,866 | +0.01(+0.16%) |
May 04, 2020 | 5.520 | 5.629 | 5.302 | 5.432 | 1,105,160 | -0.30(-5.18%) |
May 01, 2020 | 5.607 | 5.816 | 5.485 | 5.729 | 851,271 | -0.22(-3.67%) |
Apr 30, 2020 | 6.052 | 6.130 | 5.834 | 5.947 | 806,694 | -0.26(-4.21%) |
Apr 29, 2020 | 5.877 | 6.278 | 5.807 | 6.209 | 881,394 | +0.57(+10.05%) |
Apr 28, 2020 | 5.206 | 5.716 | 5.103 | 5.642 | 1,173,011 | +0.65(+13.11%) |
Apr 27, 2020 | 4.665 | 5.101 | 4.604 | 4.988 | 989,681 | +0.39(+8.54%) |
Apr 24, 2020 | 4.665 | 4.691 | 4.495 | 4.595 | 619,502 | -0.02(-0.38%) |
Apr 23, 2020 | 4.561 | 4.805 | 4.473 | 4.613 | 704,583 | +0.05(+1.15%) |
Apr 22, 2020 | 4.430 | 4.608 | 4.308 | 4.561 | 1,299,532 | +0.01(+0.19%) |
Apr 21, 2020 | 4.343 | 4.617 | 4.308 | 4.552 | 1,101,876 | +0.11(+2.55%) |
Apr 20, 2020 | 4.665 | 4.726 | 4.369 | 4.438 | 1,006,077 | -0.40(-8.29%) |
Apr 17, 2020 | 4.901 | 5.153 | 4.822 | 4.840 | 899,208 | +0.10(+2.21%) |
Apr 16, 2020 | 5.058 | 5.293 | 4.665 | 4.735 | 1,075,613 | -0.70(-12.84%) |
Apr 15, 2020 | 5.520 | 5.642 | 5.232 | 5.432 | 1,073,204 | -0.37(-6.46%) |
Apr 14, 2020 | 5.991 | 6.104 | 5.733 | 5.807 | 753,054 | +0.03(+0.60%) |
Apr 13, 2020 | 6.121 | 6.165 | 5.690 | 5.773 | 929,959 | -0.35(-5.70%) |
Apr 09, 2020 | 5.424 | 6.143 | 5.258 | 6.121 | 1,334,305 | +1.02(+20.00%) |
Apr 08, 2020 | 5.119 | 5.252 | 4.805 | 5.101 | 2,041,158 | +0.12(+2.45%) |
Apr 07, 2020 | 4.979 | 5.616 | 4.944 | 4.979 | 2,071,799 | +0.13(+2.70%) |
Apr 06, 2020 | 4.430 | 5.023 | 4.404 | 4.848 | 1,478,639 | +0.63(+14.88%) |
Apr 03, 2020 | 4.255 | 4.482 | 4.024 | 4.220 | 1,698,644 | -0.04(-1.02%) |
Apr 02, 2020 | 4.587 | 4.927 | 4.264 | 4.264 | 1,367,730 | -0.44(-9.44%) |
Apr 01, 2020 | 5.171 | 5.180 | 4.534 | 4.709 | 1,238,039 | -0.55(-10.45%) |
Mar 31, 2020 | 4.970 | 5.276 | 4.901 | 5.258 | 1,276,307 | +0.22(+4.33%) |
Mar 30, 2020 | 5.624 | 5.624 | 4.770 | 5.040 | 1,118,382 | -0.54(-9.69%) |
Mar 27, 2020 | 5.720 | 5.781 | 5.511 | 5.581 | 1,148,981 | -0.35(-5.88%) |
Mar 26, 2020 | 5.598 | 6.366 | 5.380 | 5.930 | 1,381,215 | +0.45(+8.28%) |
Mar 25, 2020 | 5.354 | 5.905 | 5.127 | 5.476 | 1,792,846 | +0.17(+3.12%) |
Mar 24, 2020 | 5.145 | 5.467 | 5.023 | 5.310 | 712,416 | +0.37(+7.60%) |
Mar 23, 2020 | 5.572 | 5.703 | 4.770 | 4.935 | 1,294,844 | -0.76(-13.32%) |
Mar 20, 2020 | 5.023 | 6.496 | 4.901 | 5.694 | 1,770,090 | +0.66(+13.17%) |
Mar 19, 2020 | 4.813 | 5.363 | 4.456 | 5.031 | 1,529,562 | +0.17(+3.41%) |
Mar 18, 2020 | 6.309 | 6.393 | 4.564 | 4.866 | 1,216,670 | -2.01(-29.27%) |
Mar 17, 2020 | 6.544 | 6.896 | 6.107 | 6.879 | 1,484,122 | +0.33(+4.99%) |
Mar 16, 2020 | 7.886 | 7.886 | 6.468 | 6.552 | 1,492,980 | -2.20(-25.12%) |
Mar 13, 2020 | 8.683 | 8.758 | 8.263 | 8.750 | 1,124,072 | +0.48(+5.78%) |
Mar 12, 2020 | 8.993 | 9.245 | 8.259 | 8.272 | 1,177,704 | -1.33(-13.81%) |
Mar 11, 2020 | 9.882 | 9.983 | 9.480 | 9.597 | 900,157 | -0.50(-4.98%) |
Mar 10, 2020 | 10.09 | 10.14 | 9.505 | 10.10 | 1,090,700 | +0.20(+2.03%) |
Mar 09, 2020 | 10.44 | 10.65 | 9.882 | 9.899 | 1,088,856 | -1.01(-9.23%) |
Mar 06, 2020 | 10.74 | 10.93 | 10.57 | 10.91 | 562,632 | -0.12(-1.07%) |
Mar 05, 2020 | 11.16 | 11.18 | 10.85 | 11.02 | 1,010,064 | -0.30(-2.67%) |
Mar 04, 2020 | 11.12 | 11.38 | 11.12 | 11.33 | 519,472 | +0.34(+3.05%) |
Mar 03, 2020 | 11.09 | 11.37 | 10.83 | 10.99 | 944,455 | +0.01(+0.08%) |