Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.122 | 6.211 | 5.936 | 5.975 | 900,692 | -0.20(-3.17%) |
May 28, 2020 | 6.289 | 6.397 | 6.152 | 6.171 | 486,250 | -0.06(-0.94%) |
May 27, 2020 | 6.465 | 6.465 | 6.113 | 6.230 | 715,534 | -0.02(-0.31%) |
May 26, 2020 | 6.132 | 6.348 | 6.073 | 6.250 | 834,786 | +0.25(+4.25%) |
May 22, 2020 | 6.073 | 6.122 | 5.882 | 5.995 | 339,635 | -0.03(-0.49%) |
May 21, 2020 | 6.093 | 6.299 | 5.897 | 6.024 | 591,694 | -0.09(-1.52%) |
May 20, 2020 | 5.877 | 6.142 | 5.789 | 6.117 | 614,039 | +0.42(+7.30%) |
May 19, 2020 | 5.926 | 5.956 | 5.662 | 5.701 | 535,808 | -0.22(-3.64%) |
May 18, 2020 | 5.780 | 6.064 | 5.770 | 5.917 | 706,025 | +0.38(+6.90%) |
May 15, 2020 | 5.417 | 5.782 | 5.349 | 5.535 | 439,065 | +0.03(+0.62%) |
May 14, 2020 | 5.397 | 5.652 | 5.300 | 5.500 | 526,875 | -0.04(-0.80%) |
May 13, 2020 | 5.691 | 5.780 | 5.397 | 5.544 | 1,128,627 | -0.24(-4.23%) |
May 12, 2020 | 5.750 | 5.975 | 5.691 | 5.789 | 837,362 | +0.16(+2.78%) |
May 11, 2020 | 5.554 | 5.652 | 5.437 | 5.633 | 589,773 | +0.00(+0.00%) |
May 08, 2020 | 5.535 | 5.662 | 5.368 | 5.633 | 579,125 | +0.22(+3.98%) |
May 07, 2020 | 5.221 | 5.476 | 5.221 | 5.417 | 537,652 | +0.25(+4.93%) |
May 06, 2020 | 5.172 | 5.349 | 5.094 | 5.162 | 695,521 | +0.03(+0.57%) |
May 05, 2020 | 5.045 | 5.564 | 4.898 | 5.133 | 1,308,895 | +0.01(+0.19%) |
May 04, 2020 | 5.045 | 5.231 | 4.908 | 5.123 | 793,733 | -0.08(-1.51%) |
May 01, 2020 | 5.564 | 5.701 | 5.113 | 5.202 | 1,035,443 | -0.56(-9.69%) |
Apr 30, 2020 | 5.789 | 5.907 | 5.515 | 5.760 | 1,053,600 | -0.12(-2.00%) |
Apr 29, 2020 | 5.682 | 5.956 | 5.584 | 5.877 | 1,250,563 | +0.46(+8.50%) |
Apr 28, 2020 | 4.898 | 5.446 | 4.859 | 5.417 | 1,424,097 | +0.59(+12.17%) |
Apr 27, 2020 | 4.516 | 4.888 | 4.516 | 4.829 | 792,799 | +0.29(+6.48%) |
Apr 24, 2020 | 4.526 | 4.565 | 4.261 | 4.535 | 748,994 | +0.03(+0.65%) |
Apr 23, 2020 | 4.389 | 4.565 | 4.320 | 4.506 | 540,706 | +0.16(+3.60%) |
Apr 22, 2020 | 4.545 | 4.575 | 4.330 | 4.349 | 415,154 | -0.02(-0.45%) |
Apr 21, 2020 | 4.242 | 4.467 | 4.212 | 4.369 | 452,723 | -0.04(-0.89%) |
Apr 20, 2020 | 4.389 | 4.712 | 4.193 | 4.408 | 705,808 | -0.16(-3.43%) |
Apr 17, 2020 | 4.359 | 4.643 | 4.144 | 4.565 | 1,153,555 | +0.47(+11.48%) |
Apr 16, 2020 | 4.046 | 4.153 | 3.869 | 4.095 | 657,466 | +0.05(+1.21%) |
Apr 15, 2020 | 4.124 | 4.202 | 3.830 | 4.046 | 752,491 | -0.14(-3.28%) |
Apr 14, 2020 | 4.330 | 4.506 | 4.124 | 4.183 | 686,879 | +0.00(+0.00%) |
Apr 13, 2020 | 4.310 | 4.369 | 3.967 | 4.183 | 800,660 | -0.10(-2.29%) |
Apr 09, 2020 | 4.173 | 4.340 | 4.046 | 4.281 | 980,420 | +0.41(+10.63%) |
Apr 08, 2020 | 3.350 | 3.928 | 3.272 | 3.869 | 1,514,989 | +0.68(+21.17%) |
Apr 07, 2020 | 3.468 | 3.605 | 3.144 | 3.193 | 1,387,710 | +0.00(+0.00%) |
Apr 06, 2020 | 3.252 | 3.399 | 3.144 | 3.193 | 983,603 | +0.12(+3.82%) |
Apr 03, 2020 | 3.046 | 3.144 | 2.910 | 3.076 | 515,220 | +0.00(+0.00%) |
Apr 02, 2020 | 3.115 | 3.242 | 2.998 | 3.076 | 600,625 | -0.05(-1.57%) |
Apr 01, 2020 | 3.223 | 3.272 | 3.017 | 3.125 | 533,375 | -0.24(-7.00%) |
Mar 31, 2020 | 3.389 | 3.487 | 3.262 | 3.360 | 763,476 | -0.01(-0.29%) |
Mar 30, 2020 | 3.595 | 3.722 | 3.311 | 3.370 | 1,303,330 | -0.18(-4.97%) |
Mar 27, 2020 | 4.016 | 4.104 | 3.497 | 3.546 | 1,307,397 | -0.57(-13.81%) |
Mar 26, 2020 | 3.791 | 4.486 | 3.781 | 4.114 | 1,115,014 | +0.39(+10.53%) |
Mar 25, 2020 | 3.771 | 3.918 | 3.487 | 3.722 | 1,091,811 | +0.11(+2.98%) |
Mar 24, 2020 | 3.624 | 4.144 | 3.350 | 3.615 | 1,917,310 | +0.38(+11.82%) |
Mar 23, 2020 | 2.762 | 3.291 | 2.567 | 3.233 | 1,565,347 | +0.67(+25.95%) |
Mar 20, 2020 | 2.831 | 2.929 | 2.459 | 2.567 | 2,425,120 | -0.08(-2.96%) |
Mar 19, 2020 | 2.459 | 3.076 | 2.400 | 2.645 | 1,874,239 | +0.16(+6.30%) |
Mar 18, 2020 | 2.674 | 3.311 | 2.400 | 2.488 | 1,494,585 | -0.01(-0.39%) |
Mar 17, 2020 | 2.684 | 2.851 | 2.429 | 2.498 | 1,300,719 | -0.07(-2.67%) |
Mar 16, 2020 | 3.497 | 3.497 | 2.547 | 2.567 | 2,332,269 | -1.33(-34.17%) |
Mar 13, 2020 | 3.889 | 3.918 | 3.526 | 3.899 | 774,617 | +0.13(+3.38%) |
Mar 12, 2020 | 4.075 | 4.349 | 3.732 | 3.771 | 1,476,509 | -0.87(-18.78%) |
Mar 11, 2020 | 4.986 | 5.123 | 4.575 | 4.643 | 682,555 | -0.54(-10.40%) |
Mar 10, 2020 | 4.878 | 5.182 | 4.653 | 5.182 | 505,924 | +0.41(+8.62%) |
Mar 09, 2020 | 5.074 | 5.104 | 4.682 | 4.771 | 473,009 | -0.55(-10.31%) |
Mar 06, 2020 | 5.270 | 5.437 | 5.143 | 5.319 | 436,105 | -0.11(-1.99%) |
Mar 05, 2020 | 5.829 | 5.868 | 5.329 | 5.427 | 449,440 | -0.50(-8.43%) |
Mar 04, 2020 | 5.858 | 5.956 | 5.721 | 5.926 | 408,103 | +0.10(+1.68%) |
Mar 03, 2020 | 6.093 | 6.093 | 5.750 | 5.829 | 477,907 | -0.30(-4.95%) |