Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.733 | 5.795 | 5.568 | 5.707 | 77,005 | -0.05(-0.91%) |
May 28, 2020 | 5.838 | 5.847 | 5.716 | 5.760 | 73,448 | +0.01(+0.15%) |
May 27, 2020 | 5.611 | 5.829 | 5.563 | 5.751 | 88,206 | +0.17(+3.13%) |
May 26, 2020 | 5.987 | 5.995 | 5.507 | 5.576 | 125,811 | -0.24(-4.20%) |
May 22, 2020 | 5.960 | 5.969 | 5.712 | 5.821 | 57,295 | -0.10(-1.77%) |
May 21, 2020 | 5.760 | 6.048 | 5.707 | 5.925 | 104,840 | +0.15(+2.57%) |
May 20, 2020 | 5.585 | 5.838 | 5.585 | 5.777 | 141,139 | +0.24(+4.25%) |
May 19, 2020 | 5.690 | 5.763 | 5.489 | 5.541 | 104,399 | -0.17(-3.05%) |
May 18, 2020 | 5.821 | 6.021 | 5.672 | 5.716 | 193,883 | +0.08(+1.39%) |
May 15, 2020 | 5.541 | 5.821 | 5.489 | 5.637 | 143,696 | +0.02(+0.31%) |
May 14, 2020 | 5.664 | 5.664 | 5.245 | 5.620 | 95,361 | +0.01(+0.16%) |
May 13, 2020 | 5.271 | 5.829 | 5.271 | 5.611 | 92,698 | +0.31(+5.76%) |
May 12, 2020 | 5.053 | 5.507 | 5.053 | 5.306 | 129,282 | +0.06(+1.16%) |
May 11, 2020 | 5.201 | 5.315 | 5.192 | 5.245 | 260,145 | -0.08(-1.48%) |
May 08, 2020 | 5.472 | 5.472 | 5.105 | 5.323 | 333,344 | -0.16(-2.87%) |
May 07, 2020 | 5.576 | 5.629 | 5.393 | 5.480 | 84,988 | -0.11(-2.03%) |
May 06, 2020 | 5.524 | 5.716 | 5.524 | 5.594 | 62,116 | +0.04(+0.79%) |
May 05, 2020 | 5.629 | 5.768 | 5.507 | 5.550 | 86,142 | -0.08(-1.40%) |
May 04, 2020 | 5.777 | 5.786 | 5.411 | 5.629 | 94,904 | -0.14(-2.42%) |
May 01, 2020 | 5.856 | 5.908 | 5.594 | 5.768 | 81,932 | -0.19(-3.22%) |
Apr 30, 2020 | 6.100 | 6.152 | 5.777 | 5.960 | 170,738 | -0.19(-3.12%) |
Apr 29, 2020 | 5.978 | 6.597 | 5.925 | 6.152 | 151,697 | +0.24(+4.14%) |
Apr 28, 2020 | 5.803 | 5.978 | 5.707 | 5.908 | 74,862 | +0.17(+2.89%) |
Apr 27, 2020 | 5.393 | 5.803 | 5.384 | 5.742 | 385,835 | +0.35(+6.47%) |
Apr 24, 2020 | 5.690 | 5.718 | 5.341 | 5.393 | 28,647 | -0.19(-3.44%) |
Apr 23, 2020 | 5.515 | 5.803 | 5.452 | 5.585 | 51,275 | +0.11(+2.07%) |
Apr 22, 2020 | 5.288 | 5.533 | 5.236 | 5.472 | 131,541 | +0.26(+5.03%) |
Apr 21, 2020 | 5.219 | 5.280 | 5.105 | 5.210 | 68,050 | -0.09(-1.65%) |
Apr 20, 2020 | 5.219 | 5.367 | 5.096 | 5.297 | 67,969 | +0.08(+1.51%) |
Apr 17, 2020 | 5.367 | 5.367 | 5.096 | 5.219 | 103,704 | +0.15(+2.93%) |
Apr 16, 2020 | 4.861 | 5.402 | 4.782 | 5.070 | 123,453 | +0.24(+5.06%) |
Apr 15, 2020 | 4.843 | 4.878 | 4.675 | 4.826 | 216,870 | -0.06(-1.16%) |
Apr 14, 2020 | 5.559 | 5.751 | 4.778 | 4.883 | 179,270 | -0.55(-10.19%) |
Apr 13, 2020 | 5.507 | 5.716 | 5.323 | 5.437 | 110,678 | +0.05(+0.97%) |
Apr 09, 2020 | 5.166 | 5.498 | 5.000 | 5.384 | 110,351 | +0.39(+7.87%) |
Apr 08, 2020 | 5.088 | 5.114 | 4.931 | 4.992 | 92,045 | +0.13(+2.69%) |
Apr 07, 2020 | 5.027 | 5.070 | 4.730 | 4.861 | 80,710 | +0.00(+0.00%) |
Apr 06, 2020 | 4.843 | 5.184 | 4.843 | 4.861 | 101,490 | +0.31(+6.70%) |
Apr 03, 2020 | 4.686 | 4.721 | 4.468 | 4.555 | 73,567 | -0.17(-3.69%) |
Apr 02, 2020 | 4.625 | 5.088 | 4.494 | 4.730 | 49,192 | +0.05(+1.12%) |
Apr 01, 2020 | 5.681 | 5.681 | 4.599 | 4.678 | 169,141 | -1.13(-19.40%) |
Mar 31, 2020 | 5.681 | 5.891 | 5.637 | 5.803 | 106,165 | +0.15(+2.62%) |
Mar 30, 2020 | 5.873 | 5.873 | 5.468 | 5.655 | 142,775 | -0.21(-3.57%) |
Mar 27, 2020 | 5.454 | 5.908 | 5.454 | 5.864 | 350,762 | +0.31(+5.66%) |
Mar 26, 2020 | 4.931 | 5.725 | 4.913 | 5.550 | 154,072 | +0.58(+11.58%) |
Mar 25, 2020 | 4.852 | 5.088 | 4.774 | 4.974 | 194,452 | +0.22(+4.59%) |
Mar 24, 2020 | 4.625 | 4.904 | 4.442 | 4.756 | 162,271 | +0.18(+4.01%) |
Mar 23, 2020 | 4.582 | 4.625 | 4.180 | 4.573 | 161,232 | +0.00(+0.00%) |
Mar 20, 2020 | 4.206 | 4.939 | 4.198 | 4.573 | 215,774 | +0.48(+11.73%) |
Mar 19, 2020 | 3.534 | 4.241 | 3.447 | 4.093 | 120,103 | +0.38(+10.35%) |
Mar 18, 2020 | 4.520 | 4.564 | 3.709 | 3.709 | 162,006 | -1.02(-21.59%) |
Mar 17, 2020 | 4.678 | 4.739 | 4.372 | 4.730 | 212,375 | +0.10(+2.07%) |
Mar 16, 2020 | 4.302 | 4.843 | 4.259 | 4.634 | 350,193 | +0.10(+2.31%) |
Mar 13, 2020 | 4.337 | 4.861 | 4.259 | 4.529 | 184,376 | +0.28(+6.57%) |
Mar 12, 2020 | 4.407 | 4.516 | 4.110 | 4.250 | 175,741 | -0.39(-8.46%) |
Mar 11, 2020 | 4.555 | 4.730 | 4.486 | 4.643 | 225,951 | -0.02(-0.37%) |
Mar 10, 2020 | 5.079 | 5.079 | 4.590 | 4.660 | 170,332 | +0.20(+4.50%) |
Mar 09, 2020 | 4.669 | 4.678 | 4.232 | 4.459 | 199,636 | -0.35(-7.26%) |
Mar 06, 2020 | 6.109 | 6.109 | 4.782 | 4.808 | 325,781 | -1.35(-21.95%) |
Mar 05, 2020 | 6.187 | 6.405 | 6.048 | 6.161 | 81,219 | -0.04(-0.70%) |
Mar 04, 2020 | 6.266 | 6.370 | 6.117 | 6.205 | 89,553 | -0.03(-0.42%) |
Mar 03, 2020 | 6.152 | 6.484 | 6.109 | 6.231 | 98,956 | +0.16(+2.59%) |