Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.729 | 6.020 | 5.518 | 5.980 | 90,464 | +0.15(+2.64%) |
May 28, 2020 | 6.142 | 6.142 | 5.729 | 5.826 | 86,348 | -0.22(-3.62%) |
May 27, 2020 | 6.012 | 6.280 | 5.810 | 6.045 | 115,863 | +0.17(+2.90%) |
May 26, 2020 | 5.526 | 5.955 | 5.526 | 5.874 | 200,680 | +0.41(+7.57%) |
May 22, 2020 | 5.996 | 5.996 | 5.404 | 5.461 | 164,021 | -0.46(-7.80%) |
May 21, 2020 | 5.826 | 6.028 | 5.761 | 5.923 | 104,842 | +0.11(+1.88%) |
May 20, 2020 | 5.710 | 5.966 | 5.678 | 5.814 | 162,321 | +0.27(+4.91%) |
May 19, 2020 | 5.166 | 5.790 | 4.998 | 5.542 | 255,144 | +0.72(+14.93%) |
May 18, 2020 | 4.846 | 4.950 | 4.678 | 4.822 | 132,511 | +0.17(+3.61%) |
May 15, 2020 | 4.654 | 4.750 | 4.558 | 4.654 | 214,337 | +0.02(+0.34%) |
May 14, 2020 | 4.366 | 4.798 | 4.318 | 4.638 | 793,898 | +0.14(+3.02%) |
May 13, 2020 | 4.526 | 4.896 | 4.230 | 4.502 | 253,833 | -0.05(-1.05%) |
May 12, 2020 | 4.278 | 5.014 | 4.278 | 4.550 | 500,879 | +0.46(+11.35%) |
May 11, 2020 | 4.422 | 4.422 | 4.086 | 4.086 | 263,947 | -0.35(-7.93%) |
May 08, 2020 | 4.422 | 4.598 | 4.318 | 4.438 | 70,903 | +0.12(+2.78%) |
May 07, 2020 | 4.198 | 4.438 | 4.086 | 4.318 | 149,472 | +0.12(+2.86%) |
May 06, 2020 | 4.150 | 4.326 | 4.030 | 4.198 | 123,367 | +0.04(+0.96%) |
May 05, 2020 | 4.334 | 4.370 | 4.002 | 4.158 | 60,568 | -0.13(-2.99%) |
May 04, 2020 | 4.054 | 4.350 | 3.966 | 4.286 | 82,812 | +0.20(+4.89%) |
May 01, 2020 | 4.134 | 4.246 | 4.038 | 4.086 | 102,041 | -0.15(-3.58%) |
Apr 30, 2020 | 4.414 | 4.446 | 4.038 | 4.238 | 157,958 | -0.26(-5.69%) |
Apr 29, 2020 | 4.502 | 4.674 | 4.414 | 4.494 | 201,583 | +0.11(+2.55%) |
Apr 28, 2020 | 3.998 | 4.438 | 3.902 | 4.382 | 626,761 | +0.44(+11.16%) |
Apr 27, 2020 | 3.878 | 3.998 | 3.726 | 3.942 | 102,923 | +0.10(+2.49%) |
Apr 24, 2020 | 3.758 | 4.022 | 3.543 | 3.846 | 52,896 | +0.19(+5.25%) |
Apr 23, 2020 | 3.830 | 3.838 | 3.583 | 3.655 | 252,270 | -0.11(-2.97%) |
Apr 22, 2020 | 3.966 | 3.966 | 3.655 | 3.766 | 90,877 | -0.09(-2.28%) |
Apr 21, 2020 | 3.750 | 3.966 | 3.750 | 3.854 | 108,624 | -0.05(-1.23%) |
Apr 20, 2020 | 3.918 | 4.038 | 3.750 | 3.902 | 67,641 | -0.10(-2.40%) |
Apr 17, 2020 | 4.006 | 4.222 | 3.934 | 3.998 | 91,162 | +0.18(+4.82%) |
Apr 16, 2020 | 3.862 | 3.862 | 3.551 | 3.814 | 95,879 | -0.08(-2.05%) |
Apr 15, 2020 | 4.238 | 4.278 | 3.838 | 3.894 | 64,867 | -0.45(-10.31%) |
Apr 14, 2020 | 4.270 | 4.438 | 4.222 | 4.342 | 229,566 | +0.22(+5.44%) |
Apr 13, 2020 | 4.430 | 4.458 | 4.014 | 4.118 | 64,300 | -0.32(-7.21%) |
Apr 09, 2020 | 4.238 | 4.558 | 4.238 | 4.438 | 179,448 | +0.40(+9.90%) |
Apr 08, 2020 | 3.798 | 4.086 | 3.758 | 4.038 | 128,131 | +0.24(+6.32%) |
Apr 07, 2020 | 3.758 | 3.922 | 3.599 | 3.798 | 285,420 | +0.17(+4.63%) |
Apr 06, 2020 | 3.702 | 3.806 | 3.455 | 3.631 | 87,020 | +0.07(+2.02%) |
Apr 03, 2020 | 3.696 | 3.872 | 3.511 | 3.559 | 73,530 | -0.08(-2.20%) |
Apr 02, 2020 | 3.774 | 4.086 | 3.607 | 3.639 | 48,153 | -0.18(-4.81%) |
Apr 01, 2020 | 4.006 | 4.086 | 3.814 | 3.822 | 66,677 | -0.32(-7.72%) |
Mar 31, 2020 | 4.214 | 4.222 | 3.854 | 4.142 | 48,330 | -0.02(-0.38%) |
Mar 30, 2020 | 4.270 | 4.384 | 4.014 | 4.158 | 52,598 | -0.18(-4.24%) |
Mar 27, 2020 | 4.342 | 4.558 | 4.286 | 4.342 | 39,516 | -0.25(-5.40%) |
Mar 26, 2020 | 4.430 | 4.678 | 4.430 | 4.590 | 52,303 | +0.00(+0.00%) |
Mar 25, 2020 | 4.542 | 4.782 | 4.510 | 4.590 | 49,031 | +0.01(+0.17%) |
Mar 24, 2020 | 4.558 | 4.746 | 4.454 | 4.582 | 132,035 | +0.02(+0.53%) |
Mar 23, 2020 | 4.454 | 4.878 | 4.342 | 4.558 | 77,998 | +0.01(+0.26%) |
Mar 20, 2020 | 4.987 | 5.050 | 4.546 | 4.546 | 129,175 | -0.44(-8.83%) |
Mar 19, 2020 | 4.090 | 5.168 | 4.090 | 4.987 | 101,852 | +0.72(+16.76%) |
Mar 18, 2020 | 5.474 | 5.659 | 4.224 | 4.271 | 33,863 | -1.60(-27.21%) |
Mar 17, 2020 | 5.647 | 5.985 | 5.348 | 5.868 | 102,998 | +0.31(+5.67%) |
Mar 16, 2020 | 6.929 | 6.929 | 5.545 | 5.553 | 47,868 | -1.77(-24.17%) |
Mar 13, 2020 | 7.197 | 7.323 | 6.693 | 7.323 | 71,325 | +0.17(+2.31%) |
Mar 12, 2020 | 7.488 | 7.755 | 6.953 | 7.157 | 47,681 | -0.72(-9.09%) |
Mar 11, 2020 | 8.770 | 8.770 | 7.795 | 7.873 | 46,211 | -0.98(-11.02%) |
Mar 10, 2020 | 8.377 | 9.399 | 6.823 | 8.848 | 68,325 | +0.48(+5.73%) |
Mar 09, 2020 | 8.093 | 8.369 | 7.020 | 8.369 | 56,852 | -0.06(-0.65%) |
Mar 06, 2020 | 8.243 | 8.487 | 8.200 | 8.424 | 43,609 | -0.10(-1.20%) |
Mar 05, 2020 | 8.636 | 8.841 | 8.518 | 8.526 | 38,015 | -0.35(-3.90%) |
Mar 04, 2020 | 8.754 | 8.880 | 8.750 | 8.872 | 23,386 | +0.10(+1.17%) |
Mar 03, 2020 | 8.833 | 8.896 | 8.683 | 8.770 | 24,000 | -0.13(-1.50%) |