Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.615 | 5.636 | 5.565 | 5.622 | 60,509 | +0.06(+1.02%) |
May 28, 2020 | 5.622 | 5.624 | 5.537 | 5.565 | 94,228 | -0.01(-0.25%) |
May 27, 2020 | 5.636 | 5.636 | 5.565 | 5.580 | 93,203 | +0.02(+0.38%) |
May 26, 2020 | 5.693 | 5.707 | 5.558 | 5.558 | 112,911 | -0.04(-0.63%) |
May 22, 2020 | 5.551 | 5.665 | 5.495 | 5.594 | 78,704 | -0.06(-1.13%) |
May 21, 2020 | 5.602 | 5.671 | 5.478 | 5.658 | 106,770 | +0.06(+1.11%) |
May 20, 2020 | 5.478 | 5.595 | 5.478 | 5.595 | 125,748 | +0.10(+1.89%) |
May 19, 2020 | 5.395 | 5.492 | 5.395 | 5.492 | 99,898 | +0.03(+0.51%) |
May 18, 2020 | 5.429 | 5.464 | 5.429 | 5.464 | 48,467 | +0.19(+3.54%) |
May 15, 2020 | 5.263 | 5.312 | 5.219 | 5.277 | 44,531 | +0.01(+0.26%) |
May 14, 2020 | 5.263 | 5.270 | 5.153 | 5.263 | 53,495 | -0.03(-0.52%) |
May 13, 2020 | 5.512 | 5.512 | 5.284 | 5.291 | 81,143 | -0.18(-3.29%) |
May 12, 2020 | 5.609 | 5.609 | 5.471 | 5.471 | 79,425 | -0.14(-2.47%) |
May 11, 2020 | 5.492 | 5.609 | 5.492 | 5.609 | 69,089 | +0.05(+0.87%) |
May 08, 2020 | 5.554 | 5.575 | 5.519 | 5.561 | 26,024 | +0.07(+1.26%) |
May 07, 2020 | 5.475 | 5.499 | 5.463 | 5.492 | 42,871 | +0.10(+1.93%) |
May 06, 2020 | 5.416 | 5.436 | 5.360 | 5.388 | 15,954 | -0.02(-0.35%) |
May 05, 2020 | 5.381 | 5.471 | 5.381 | 5.407 | 65,646 | +0.00(+0.09%) |
May 04, 2020 | 5.360 | 5.402 | 5.305 | 5.402 | 37,742 | +0.08(+1.43%) |
May 01, 2020 | 5.367 | 5.367 | 5.298 | 5.326 | 43,664 | -0.15(-2.65%) |
Apr 30, 2020 | 5.499 | 5.536 | 5.376 | 5.471 | 62,523 | -0.10(-1.74%) |
Apr 29, 2020 | 5.505 | 5.582 | 5.505 | 5.568 | 41,362 | +0.16(+2.94%) |
Apr 28, 2020 | 5.512 | 5.547 | 5.395 | 5.409 | 75,912 | -0.06(-1.14%) |
Apr 27, 2020 | 5.450 | 5.471 | 5.374 | 5.471 | 45,951 | +0.12(+2.33%) |
Apr 24, 2020 | 5.416 | 5.457 | 5.346 | 5.346 | 41,061 | -0.06(-1.15%) |
Apr 23, 2020 | 5.416 | 5.416 | 5.312 | 5.409 | 28,993 | +0.06(+1.16%) |
Apr 22, 2020 | 5.312 | 5.450 | 5.281 | 5.346 | 30,492 | +0.10(+1.98%) |
Apr 21, 2020 | 5.229 | 5.273 | 5.201 | 5.243 | 17,828 | -0.06(-1.04%) |
Apr 20, 2020 | 5.429 | 5.519 | 5.298 | 5.298 | 58,686 | -0.20(-3.71%) |
Apr 17, 2020 | 5.519 | 5.568 | 5.436 | 5.502 | 33,977 | +0.09(+1.73%) |
Apr 16, 2020 | 5.367 | 5.415 | 5.367 | 5.409 | 61,741 | +0.04(+0.77%) |
Apr 15, 2020 | 5.402 | 5.402 | 5.305 | 5.367 | 24,307 | -0.15(-2.76%) |
Apr 14, 2020 | 5.429 | 5.568 | 5.429 | 5.519 | 68,914 | +0.09(+1.66%) |
Apr 13, 2020 | 5.457 | 5.492 | 5.374 | 5.429 | 36,595 | -0.02(-0.38%) |
Apr 09, 2020 | 5.499 | 5.623 | 5.443 | 5.450 | 60,724 | +0.10(+1.81%) |
Apr 08, 2020 | 5.097 | 5.353 | 5.097 | 5.353 | 20,269 | +0.22(+4.31%) |
Apr 07, 2020 | 5.277 | 5.308 | 5.132 | 5.132 | 50,625 | -0.04(-0.80%) |
Apr 06, 2020 | 4.925 | 5.173 | 4.922 | 5.173 | 41,209 | +0.37(+7.78%) |
Apr 03, 2020 | 5.090 | 5.090 | 4.765 | 4.800 | 32,531 | -0.21(-4.14%) |
Apr 02, 2020 | 4.966 | 5.046 | 4.779 | 5.007 | 75,320 | +0.07(+1.40%) |
Apr 01, 2020 | 5.153 | 5.153 | 4.886 | 4.938 | 32,677 | -0.27(-5.18%) |
Mar 31, 2020 | 5.125 | 5.293 | 4.888 | 5.208 | 25,686 | +0.15(+2.91%) |
Mar 30, 2020 | 5.035 | 5.160 | 4.960 | 5.061 | 23,928 | +0.01(+0.23%) |
Mar 27, 2020 | 4.945 | 5.067 | 4.824 | 5.049 | 49,881 | -0.03(-0.68%) |
Mar 26, 2020 | 4.869 | 5.167 | 4.772 | 5.084 | 45,400 | +0.33(+6.99%) |
Mar 25, 2020 | 4.447 | 4.890 | 4.340 | 4.752 | 95,331 | +0.42(+9.74%) |
Mar 24, 2020 | 4.136 | 4.330 | 3.998 | 4.330 | 64,355 | +0.47(+12.19%) |
Mar 23, 2020 | 4.219 | 4.399 | 3.832 | 3.859 | 114,255 | -0.57(-12.95%) |
Mar 20, 2020 | 4.482 | 4.786 | 4.357 | 4.433 | 68,821 | +0.00(+0.00%) |
Mar 19, 2020 | 3.790 | 4.523 | 3.659 | 4.433 | 164,917 | +0.52(+13.25%) |
Mar 18, 2020 | 4.669 | 4.669 | 3.562 | 3.915 | 138,743 | -0.86(-17.97%) |
Mar 17, 2020 | 4.634 | 4.827 | 4.558 | 4.772 | 121,221 | +0.16(+3.45%) |
Mar 16, 2020 | 4.689 | 4.821 | 4.544 | 4.613 | 69,572 | -0.47(-9.25%) |
Mar 13, 2020 | 4.980 | 5.118 | 4.848 | 5.084 | 165,403 | +0.31(+6.52%) |
Mar 12, 2020 | 5.609 | 5.609 | 4.772 | 4.772 | 261,708 | -1.18(-19.77%) |
Mar 11, 2020 | 6.287 | 6.356 | 5.938 | 5.948 | 84,276 | -0.43(-6.72%) |
Mar 10, 2020 | 6.633 | 6.663 | 6.329 | 6.377 | 83,310 | +0.00(+0.00%) |
Mar 09, 2020 | 6.951 | 6.951 | 6.370 | 6.377 | 188,728 | -0.59(-8.53%) |
Mar 06, 2020 | 6.944 | 6.993 | 6.903 | 6.972 | 54,507 | -0.05(-0.74%) |
Mar 05, 2020 | 7.297 | 7.297 | 6.993 | 7.024 | 92,144 | -0.37(-5.00%) |
Mar 04, 2020 | 7.193 | 7.401 | 7.145 | 7.394 | 38,719 | +0.30(+4.19%) |
Mar 03, 2020 | 6.999 | 7.283 | 6.999 | 7.096 | 51,063 | +0.10(+1.38%) |