Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.090 | 6.479 | 6.001 | 6.390 | 616,556 | +0.21(+3.41%) |
May 28, 2020 | 6.556 | 6.556 | 6.067 | 6.180 | 509,030 | -0.33(-5.09%) |
May 27, 2020 | 6.537 | 6.556 | 6.250 | 6.511 | 561,637 | +0.29(+4.61%) |
May 26, 2020 | 6.167 | 6.358 | 6.141 | 6.224 | 431,881 | +0.33(+5.63%) |
May 22, 2020 | 5.899 | 5.918 | 5.772 | 5.893 | 205,884 | +0.01(+0.22%) |
May 21, 2020 | 5.720 | 5.995 | 5.682 | 5.880 | 380,775 | +0.16(+2.79%) |
May 20, 2020 | 5.772 | 5.848 | 5.631 | 5.720 | 422,336 | +0.15(+2.63%) |
May 19, 2020 | 5.427 | 5.657 | 5.389 | 5.574 | 318,813 | +0.06(+1.16%) |
May 18, 2020 | 5.536 | 5.587 | 5.408 | 5.510 | 533,006 | +0.25(+4.73%) |
May 15, 2020 | 5.096 | 5.370 | 5.089 | 5.261 | 495,816 | +0.06(+1.23%) |
May 14, 2020 | 4.809 | 5.242 | 4.764 | 5.198 | 458,365 | +0.24(+4.89%) |
May 13, 2020 | 5.115 | 5.185 | 4.713 | 4.955 | 844,039 | -0.41(-7.61%) |
May 12, 2020 | 5.465 | 5.567 | 5.351 | 5.363 | 471,794 | -0.07(-1.29%) |
May 11, 2020 | 5.102 | 5.561 | 5.102 | 5.434 | 671,402 | +0.27(+5.19%) |
May 08, 2020 | 5.293 | 5.561 | 5.121 | 5.166 | 609,343 | -0.09(-1.70%) |
May 07, 2020 | 5.242 | 5.567 | 5.102 | 5.255 | 1,133,966 | +0.49(+10.31%) |
May 06, 2020 | 4.483 | 4.840 | 4.356 | 4.764 | 705,866 | +0.29(+6.56%) |
May 05, 2020 | 4.528 | 4.815 | 4.439 | 4.471 | 783,349 | +0.06(+1.30%) |
May 04, 2020 | 4.732 | 4.732 | 4.260 | 4.413 | 555,002 | -0.39(-8.10%) |
May 01, 2020 | 5.006 | 5.019 | 4.611 | 4.802 | 394,834 | -0.33(-6.34%) |
Apr 30, 2020 | 5.319 | 5.319 | 4.987 | 5.127 | 597,239 | -0.08(-1.59%) |
Apr 29, 2020 | 4.942 | 5.357 | 4.895 | 5.210 | 500,210 | +0.27(+5.42%) |
Apr 28, 2020 | 5.172 | 5.261 | 4.885 | 4.942 | 652,944 | -0.14(-2.76%) |
Apr 27, 2020 | 4.783 | 5.134 | 4.681 | 5.083 | 637,635 | +0.41(+8.88%) |
Apr 24, 2020 | 4.305 | 4.687 | 4.247 | 4.668 | 502,559 | +0.45(+10.57%) |
Apr 23, 2020 | 4.235 | 4.362 | 4.184 | 4.222 | 301,832 | -0.01(-0.15%) |
Apr 22, 2020 | 4.471 | 4.555 | 4.215 | 4.228 | 332,109 | -0.15(-3.35%) |
Apr 21, 2020 | 4.305 | 4.502 | 4.209 | 4.375 | 378,625 | +0.00(+0.00%) |
Apr 20, 2020 | 4.528 | 4.675 | 4.273 | 4.375 | 377,046 | -0.31(-6.54%) |
Apr 17, 2020 | 4.522 | 4.748 | 4.471 | 4.681 | 612,950 | +0.32(+7.31%) |
Apr 16, 2020 | 4.624 | 4.800 | 4.199 | 4.362 | 795,991 | -0.31(-6.56%) |
Apr 15, 2020 | 4.802 | 4.904 | 4.435 | 4.668 | 493,038 | -0.29(-5.79%) |
Apr 14, 2020 | 4.860 | 5.000 | 4.738 | 4.955 | 682,709 | +0.28(+6.00%) |
Apr 13, 2020 | 4.662 | 4.834 | 4.260 | 4.675 | 581,604 | +0.04(+0.96%) |
Apr 09, 2020 | 4.911 | 5.274 | 4.400 | 4.630 | 1,713,406 | +0.05(+1.11%) |
Apr 08, 2020 | 4.094 | 4.816 | 3.982 | 4.579 | 843,771 | +0.63(+15.99%) |
Apr 07, 2020 | 3.571 | 4.018 | 3.527 | 3.948 | 755,385 | +0.64(+19.27%) |
Apr 06, 2020 | 3.252 | 3.418 | 3.150 | 3.310 | 432,795 | +0.32(+10.66%) |
Apr 03, 2020 | 3.406 | 3.406 | 2.908 | 2.991 | 750,624 | -0.34(-10.33%) |
Apr 02, 2020 | 3.508 | 3.641 | 3.252 | 3.335 | 301,516 | +0.06(+1.75%) |
Apr 01, 2020 | 3.508 | 3.578 | 3.240 | 3.278 | 520,460 | -0.38(-10.45%) |
Mar 31, 2020 | 3.795 | 4.062 | 3.635 | 3.661 | 574,982 | -0.12(-3.20%) |
Mar 30, 2020 | 4.286 | 4.573 | 3.712 | 3.782 | 989,069 | -0.47(-10.96%) |
Mar 27, 2020 | 4.005 | 4.758 | 3.973 | 4.247 | 882,811 | +0.05(+1.22%) |
Mar 26, 2020 | 3.635 | 5.044 | 3.616 | 4.196 | 1,146,641 | +0.75(+21.85%) |
Mar 25, 2020 | 3.176 | 4.069 | 3.125 | 3.444 | 961,895 | +0.36(+11.57%) |
Mar 24, 2020 | 3.284 | 3.967 | 3.061 | 3.087 | 979,191 | +0.29(+10.50%) |
Mar 23, 2020 | 3.412 | 3.508 | 2.793 | 2.793 | 1,099,071 | -0.58(-17.20%) |
Mar 20, 2020 | 5.255 | 5.255 | 3.016 | 3.374 | 1,747,432 | -1.70(-33.54%) |
Mar 19, 2020 | 2.073 | 5.249 | 1.786 | 5.076 | 3,324,182 | +3.23(+174.48%) |
Mar 18, 2020 | 3.182 | 3.335 | 1.849 | 1.849 | 2,468,222 | -1.54(-45.49%) |
Mar 17, 2020 | 4.445 | 4.464 | 3.351 | 3.393 | 1,484,860 | -1.03(-23.34%) |
Mar 16, 2020 | 4.152 | 4.656 | 3.801 | 4.426 | 1,223,620 | -1.05(-19.21%) |
Mar 13, 2020 | 5.465 | 5.810 | 5.314 | 5.478 | 762,385 | +0.31(+6.05%) |
Mar 12, 2020 | 5.880 | 5.880 | 4.488 | 5.166 | 1,185,025 | -1.32(-20.41%) |
Mar 11, 2020 | 6.729 | 6.753 | 6.411 | 6.491 | 680,161 | -0.43(-6.18%) |
Mar 10, 2020 | 6.851 | 6.967 | 6.594 | 6.918 | 695,847 | +0.24(+3.66%) |
Mar 09, 2020 | 7.205 | 7.327 | 6.674 | 6.674 | 977,350 | -1.04(-13.53%) |
Mar 06, 2020 | 7.694 | 7.834 | 7.504 | 7.718 | 615,953 | -0.14(-1.79%) |
Mar 05, 2020 | 8.090 | 8.121 | 7.651 | 7.858 | 1,001,227 | +0.25(+3.29%) |
Mar 04, 2020 | 7.492 | 7.645 | 7.492 | 7.608 | 317,754 | +0.16(+2.21%) |
Mar 03, 2020 | 7.553 | 7.669 | 7.413 | 7.443 | 464,338 | -0.04(-0.57%) |