Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.717 | 5.944 | 5.646 | 5.944 | 88,034 | +0.27(+4.83%) |
May 28, 2020 | 5.557 | 5.885 | 5.557 | 5.671 | 113,747 | +0.09(+1.68%) |
May 27, 2020 | 5.524 | 5.611 | 5.470 | 5.577 | 91,528 | +0.05(+0.97%) |
May 26, 2020 | 5.570 | 5.608 | 5.484 | 5.524 | 93,913 | +0.05(+0.85%) |
May 22, 2020 | 5.507 | 5.545 | 5.477 | 5.477 | 26,200 | -0.01(-0.12%) |
May 21, 2020 | 5.444 | 5.517 | 5.390 | 5.484 | 31,231 | -0.04(-0.73%) |
May 20, 2020 | 5.397 | 5.544 | 5.390 | 5.524 | 41,627 | +0.17(+3.12%) |
May 19, 2020 | 5.237 | 5.405 | 5.237 | 5.357 | 65,103 | +0.03(+0.50%) |
May 18, 2020 | 5.190 | 5.744 | 5.190 | 5.330 | 220,062 | +0.39(+7.84%) |
May 15, 2020 | 4.936 | 5.016 | 4.883 | 4.943 | 44,616 | -0.09(-1.73%) |
May 14, 2020 | 5.116 | 5.116 | 4.849 | 5.029 | 109,742 | -0.23(-4.44%) |
May 13, 2020 | 5.350 | 5.450 | 4.609 | 5.263 | 202,483 | -0.15(-2.84%) |
May 12, 2020 | 5.564 | 5.599 | 5.417 | 5.417 | 36,800 | -0.18(-3.22%) |
May 11, 2020 | 5.651 | 5.697 | 5.577 | 5.597 | 41,043 | -0.16(-2.78%) |
May 08, 2020 | 5.911 | 5.911 | 5.704 | 5.757 | 57,491 | +0.07(+1.22%) |
May 07, 2020 | 5.510 | 5.688 | 5.430 | 5.688 | 46,052 | +0.25(+4.58%) |
May 06, 2020 | 5.477 | 5.477 | 5.397 | 5.439 | 78,860 | +0.07(+1.27%) |
May 05, 2020 | 5.437 | 5.467 | 5.311 | 5.371 | 39,322 | +0.06(+1.12%) |
May 04, 2020 | 5.193 | 5.397 | 5.193 | 5.311 | 94,008 | +0.06(+1.13%) |
May 01, 2020 | 5.397 | 5.471 | 5.252 | 5.252 | 61,910 | -0.15(-2.69%) |
Apr 30, 2020 | 5.417 | 5.483 | 5.351 | 5.397 | 55,825 | -0.11(-1.92%) |
Apr 29, 2020 | 5.510 | 5.529 | 5.360 | 5.503 | 89,202 | +0.18(+3.48%) |
Apr 28, 2020 | 5.305 | 5.439 | 5.305 | 5.318 | 34,899 | +0.01(+0.25%) |
Apr 27, 2020 | 5.219 | 5.424 | 5.219 | 5.305 | 78,739 | +0.09(+1.65%) |
Apr 24, 2020 | 5.364 | 5.401 | 5.199 | 5.219 | 94,757 | -0.08(-1.50%) |
Apr 23, 2020 | 5.166 | 5.483 | 5.166 | 5.298 | 55,192 | +0.10(+1.91%) |
Apr 22, 2020 | 5.311 | 5.321 | 5.196 | 5.199 | 23,746 | +0.07(+1.42%) |
Apr 21, 2020 | 5.172 | 5.243 | 5.041 | 5.127 | 86,155 | -0.13(-2.39%) |
Apr 20, 2020 | 5.430 | 5.477 | 5.226 | 5.252 | 140,074 | -0.22(-4.10%) |
Apr 17, 2020 | 5.483 | 5.635 | 5.477 | 5.477 | 54,644 | +0.16(+2.98%) |
Apr 16, 2020 | 5.318 | 5.470 | 5.318 | 5.318 | 30,414 | -0.07(-1.35%) |
Apr 15, 2020 | 5.404 | 5.470 | 5.331 | 5.391 | 73,016 | -0.04(-0.73%) |
Apr 14, 2020 | 5.549 | 5.675 | 5.305 | 5.430 | 89,898 | -0.03(-0.60%) |
Apr 13, 2020 | 5.781 | 6.045 | 5.437 | 5.463 | 125,090 | -0.18(-3.27%) |
Apr 09, 2020 | 5.563 | 6.038 | 5.563 | 5.648 | 167,263 | +0.22(+4.06%) |
Apr 08, 2020 | 5.389 | 5.459 | 5.232 | 5.428 | 145,875 | +0.06(+1.09%) |
Apr 07, 2020 | 5.428 | 5.454 | 5.295 | 5.369 | 164,981 | +0.14(+2.62%) |
Apr 06, 2020 | 5.062 | 5.280 | 5.014 | 5.232 | 98,109 | +0.32(+6.52%) |
Apr 03, 2020 | 4.912 | 5.038 | 4.801 | 4.912 | 56,034 | -0.07(-1.31%) |
Apr 02, 2020 | 4.892 | 5.114 | 4.827 | 4.977 | 86,207 | +0.09(+1.87%) |
Apr 01, 2020 | 5.029 | 5.049 | 4.768 | 4.886 | 110,241 | -0.31(-6.03%) |
Mar 31, 2020 | 4.873 | 5.356 | 4.873 | 5.199 | 86,685 | +0.21(+4.19%) |
Mar 30, 2020 | 4.984 | 5.023 | 4.910 | 4.990 | 79,332 | +0.08(+1.60%) |
Mar 27, 2020 | 4.873 | 5.116 | 4.866 | 4.912 | 87,267 | -0.29(-5.65%) |
Mar 26, 2020 | 4.971 | 5.251 | 4.964 | 5.206 | 155,349 | +0.35(+7.12%) |
Mar 25, 2020 | 4.252 | 4.964 | 4.252 | 4.860 | 224,603 | +0.62(+14.64%) |
Mar 24, 2020 | 4.291 | 4.298 | 4.089 | 4.239 | 297,940 | +0.15(+3.76%) |
Mar 23, 2020 | 4.344 | 4.363 | 3.919 | 4.086 | 274,682 | -0.26(-5.94%) |
Mar 20, 2020 | 4.415 | 4.572 | 4.246 | 4.344 | 217,402 | +0.25(+6.23%) |
Mar 19, 2020 | 3.396 | 4.428 | 3.044 | 4.089 | 526,150 | +0.63(+18.11%) |
Mar 18, 2020 | 4.742 | 4.742 | 2.946 | 3.462 | 492,906 | -1.57(-31.17%) |
Mar 17, 2020 | 5.062 | 5.225 | 4.527 | 5.029 | 201,194 | +0.07(+1.32%) |
Mar 16, 2020 | 4.964 | 4.997 | 4.455 | 4.964 | 290,949 | -0.27(-5.24%) |
Mar 13, 2020 | 5.487 | 5.683 | 5.225 | 5.238 | 327,482 | -0.07(-1.35%) |
Mar 12, 2020 | 6.029 | 6.127 | 5.310 | 5.310 | 365,644 | -1.04(-16.36%) |
Mar 11, 2020 | 6.564 | 6.865 | 6.303 | 6.349 | 241,883 | -0.34(-5.04%) |
Mar 10, 2020 | 6.621 | 6.854 | 6.562 | 6.686 | 126,136 | +0.17(+2.68%) |
Mar 09, 2020 | 6.738 | 6.828 | 6.408 | 6.511 | 424,825 | -0.62(-8.71%) |
Mar 06, 2020 | 6.861 | 7.178 | 6.772 | 7.132 | 639,653 | +0.11(+1.57%) |
Mar 05, 2020 | 7.178 | 7.301 | 6.958 | 7.022 | 123,666 | -0.25(-3.47%) |
Mar 04, 2020 | 7.139 | 7.275 | 7.061 | 7.275 | 167,366 | +0.34(+4.85%) |
Mar 03, 2020 | 7.191 | 7.411 | 6.893 | 6.938 | 292,686 | -0.19(-2.63%) |