Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.173 | 5.386 | 5.041 | 5.209 | 14,587 | +0.34(+7.09%) |
May 28, 2020 | 5.076 | 5.195 | 4.855 | 4.864 | 901,328 | -0.13(-2.65%) |
May 27, 2020 | 5.218 | 5.306 | 4.997 | 4.997 | 17,751 | -0.22(-4.24%) |
May 26, 2020 | 5.350 | 5.439 | 5.085 | 5.218 | 3,965 | -0.03(-0.51%) |
May 22, 2020 | 5.173 | 5.620 | 5.085 | 5.244 | 46,475 | -0.11(-1.98%) |
May 21, 2020 | 5.271 | 5.748 | 5.085 | 5.350 | 15,948 | +0.27(+5.22%) |
May 20, 2020 | 5.306 | 5.306 | 4.997 | 5.085 | 96,398 | -0.28(-5.27%) |
May 19, 2020 | 5.421 | 5.642 | 5.147 | 5.368 | 30,707 | -0.05(-0.98%) |
May 18, 2020 | 5.792 | 6.013 | 5.315 | 5.421 | 23,432 | -0.47(-7.96%) |
May 15, 2020 | 6.013 | 6.067 | 5.890 | 5.890 | 1,017 | +0.28(+5.05%) |
May 14, 2020 | 6.217 | 6.217 | 5.403 | 5.607 | 3,396 | -0.48(-7.85%) |
May 13, 2020 | 5.633 | 6.146 | 5.501 | 6.084 | 12,324 | +0.23(+3.93%) |
May 12, 2020 | 5.722 | 5.854 | 5.487 | 5.854 | 57,929 | +0.01(+0.15%) |
May 11, 2020 | 6.190 | 6.190 | 5.624 | 5.845 | 2,131 | -0.70(-10.68%) |
May 08, 2020 | 6.544 | 6.624 | 6.544 | 6.544 | 7,689 | +0.00(+0.00%) |
May 07, 2020 | 5.766 | 6.633 | 5.571 | 6.544 | 6,633 | +0.35(+5.71%) |
May 06, 2020 | 6.721 | 6.721 | 5.907 | 6.190 | 2,838 | -0.65(-9.56%) |
May 05, 2020 | 5.669 | 6.845 | 5.660 | 6.845 | 10,169 | +1.54(+29.00%) |
May 04, 2020 | 6.597 | 6.597 | 5.182 | 5.306 | 29,731 | -0.78(-12.79%) |
May 01, 2020 | 6.182 | 6.182 | 5.766 | 6.084 | 10,968 | +0.20(+3.46%) |
Apr 30, 2020 | 6.845 | 7.278 | 5.492 | 5.881 | 31,175 | -0.97(-14.19%) |
Apr 29, 2020 | 6.208 | 6.854 | 6.208 | 6.854 | 11,249 | +0.32(+4.87%) |
Apr 28, 2020 | 6.655 | 6.655 | 6.279 | 6.535 | 4,453 | +0.14(+2.21%) |
Apr 27, 2020 | 6.190 | 6.801 | 6.173 | 6.394 | 19,717 | +0.34(+5.55%) |
Apr 24, 2020 | 5.598 | 6.111 | 5.598 | 6.058 | 21,371 | -0.03(-0.44%) |
Apr 23, 2020 | 5.518 | 6.084 | 5.412 | 6.084 | 21,783 | +0.70(+12.97%) |
Apr 22, 2020 | 5.147 | 5.907 | 5.129 | 5.386 | 28,577 | +0.08(+1.50%) |
Apr 21, 2020 | 5.691 | 5.691 | 5.218 | 5.306 | 29,662 | -0.59(-9.98%) |
Apr 20, 2020 | 5.341 | 6.739 | 5.306 | 5.894 | 22,092 | +0.06(+0.98%) |
Apr 17, 2020 | 5.306 | 5.837 | 5.076 | 5.837 | 14,700 | +0.53(+10.00%) |
Apr 16, 2020 | 5.306 | 5.306 | 5.288 | 5.306 | 18,007 | +0.00(+0.00%) |
Apr 15, 2020 | 5.306 | 5.580 | 5.306 | 5.306 | 25,984 | -0.09(-1.64%) |
Apr 14, 2020 | 5.439 | 5.739 | 5.394 | 5.394 | 9,872 | +0.01(+0.16%) |
Apr 13, 2020 | 4.846 | 5.748 | 4.846 | 5.386 | 10,933 | +0.18(+3.40%) |
Apr 09, 2020 | 5.430 | 5.569 | 5.085 | 5.209 | 51,903 | -0.10(-1.83%) |
Apr 08, 2020 | 5.527 | 5.545 | 5.050 | 5.306 | 21,663 | +0.00(+0.00%) |
Apr 07, 2020 | 5.279 | 5.739 | 5.129 | 5.306 | 11,392 | +0.00(+0.00%) |
Apr 06, 2020 | 6.190 | 6.367 | 4.864 | 5.306 | 224,141 | -0.66(-11.11%) |
Apr 03, 2020 | 5.757 | 6.137 | 5.748 | 5.969 | 5,540 | -0.53(-8.16%) |
Apr 02, 2020 | 6.261 | 6.500 | 6.261 | 6.500 | 903 | +0.22(+3.52%) |
Apr 01, 2020 | 6.809 | 6.854 | 6.089 | 6.279 | 13,071 | -0.80(-11.25%) |
Mar 31, 2020 | 7.296 | 7.296 | 7.075 | 7.075 | 1,855 | -0.25(-3.38%) |
Mar 30, 2020 | 6.217 | 7.493 | 5.960 | 7.322 | 13,129 | +1.35(+22.67%) |
Mar 27, 2020 | 6.296 | 6.296 | 5.770 | 5.969 | 29,513 | +0.02(+0.30%) |
Mar 26, 2020 | 5.952 | 6.350 | 5.624 | 5.952 | 27,866 | +0.39(+6.93%) |
Mar 25, 2020 | 6.049 | 6.626 | 5.562 | 5.566 | 77,729 | -0.62(-10.08%) |
Mar 24, 2020 | 6.190 | 6.190 | 6.190 | 6.190 | 12,823 | +0.06(+1.01%) |
Mar 23, 2020 | 5.978 | 6.394 | 5.669 | 6.128 | 6,433 | +0.18(+2.97%) |
Mar 20, 2020 | 7.075 | 7.075 | 5.952 | 5.952 | 15,039 | -0.68(-10.27%) |