Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.533 | 5.580 | 5.391 | 5.487 | 22,500 | -0.31(-5.41%) |
May 28, 2020 | 5.720 | 6.000 | 5.715 | 5.801 | 25,960 | +0.09(+1.53%) |
May 27, 2020 | 5.843 | 5.890 | 5.489 | 5.714 | 28,597 | -0.11(-1.93%) |
May 26, 2020 | 6.100 | 6.100 | 5.785 | 5.826 | 21,949 | +0.11(+1.93%) |
May 22, 2020 | 5.430 | 5.716 | 5.359 | 5.716 | 47,400 | +0.47(+8.87%) |
May 21, 2020 | 5.159 | 5.250 | 5.143 | 5.250 | 12,792 | +0.24(+4.74%) |
May 20, 2020 | 5.070 | 5.075 | 5.000 | 5.013 | 52,690 | +0.00(+0.04%) |
May 19, 2020 | 5.027 | 5.107 | 4.910 | 5.010 | 49,703 | +0.10(+2.04%) |
May 18, 2020 | 4.630 | 4.910 | 4.630 | 4.910 | 10,384 | +0.18(+3.71%) |
May 15, 2020 | 4.494 | 4.734 | 4.494 | 4.734 | 11,500 | +0.45(+10.40%) |
May 14, 2020 | 4.192 | 4.294 | 4.100 | 4.288 | 8,013 | +0.06(+1.39%) |
May 13, 2020 | 4.400 | 4.450 | 4.189 | 4.230 | 29,298 | -0.26(-5.88%) |
May 12, 2020 | 4.531 | 4.642 | 4.490 | 4.494 | 5,195 | -0.01(-0.13%) |
May 11, 2020 | 4.540 | 4.578 | 4.461 | 4.500 | 8,083 | -0.07(-1.53%) |
May 08, 2020 | 4.600 | 4.608 | 4.555 | 4.570 | 14,500 | -0.02(-0.52%) |
May 07, 2020 | 4.604 | 4.648 | 4.519 | 4.594 | 30,724 | +0.01(+0.28%) |
May 06, 2020 | 4.617 | 4.622 | 4.572 | 4.581 | 9,916 | -0.01(-0.29%) |
May 05, 2020 | 4.594 | 4.699 | 4.590 | 4.594 | 15,832 | +0.07(+1.65%) |
May 04, 2020 | 4.473 | 4.520 | 4.429 | 4.520 | 10,663 | +0.07(+1.63%) |
May 01, 2020 | 4.575 | 4.575 | 4.370 | 4.447 | 32,800 | -0.21(-4.50%) |
Apr 30, 2020 | 4.800 | 4.800 | 4.657 | 4.657 | 6,425 | -0.15(-3.17%) |
Apr 29, 2020 | 4.828 | 4.830 | 4.755 | 4.809 | 21,253 | +0.08(+1.66%) |
Apr 28, 2020 | 4.958 | 4.958 | 4.684 | 4.730 | 15,216 | -0.14(-2.87%) |
Apr 27, 2020 | 4.647 | 4.880 | 4.640 | 4.870 | 13,176 | +0.32(+6.97%) |
Apr 24, 2020 | 4.450 | 4.580 | 4.430 | 4.553 | 8,100 | +0.09(+2.00%) |
Apr 23, 2020 | 4.381 | 4.476 | 4.380 | 4.463 | 33,437 | +0.09(+2.09%) |
Apr 22, 2020 | 4.451 | 4.500 | 4.360 | 4.372 | 18,171 | -0.02(-0.42%) |
Apr 21, 2020 | 4.356 | 4.432 | 4.287 | 4.390 | 12,816 | -0.08(-1.83%) |
Apr 20, 2020 | 4.346 | 4.599 | 4.346 | 4.472 | 29,737 | +0.07(+1.68%) |
Apr 17, 2020 | 4.339 | 4.455 | 4.339 | 4.398 | 8,000 | +0.14(+3.39%) |
Apr 16, 2020 | 4.348 | 4.348 | 4.229 | 4.254 | 9,587 | -0.09(-2.03%) |
Apr 15, 2020 | 4.434 | 4.460 | 4.200 | 4.342 | 14,509 | -0.11(-2.43%) |
Apr 14, 2020 | 4.470 | 4.470 | 4.359 | 4.450 | 14,785 | +0.11(+2.64%) |
Apr 13, 2020 | 4.303 | 4.335 | 4.195 | 4.335 | 36,623 | +0.07(+1.53%) |
Apr 09, 2020 | 4.400 | 4.400 | 4.235 | 4.270 | 46,100 | +0.01(+0.12%) |
Apr 08, 2020 | 4.139 | 4.298 | 4.139 | 4.265 | 14,624 | +0.13(+3.13%) |
Apr 07, 2020 | 4.308 | 4.308 | 4.136 | 4.136 | 9,959 | +0.08(+1.93%) |
Apr 06, 2020 | 4.016 | 4.137 | 4.004 | 4.057 | 15,865 | +0.16(+4.03%) |
Apr 03, 2020 | 3.974 | 4.063 | 3.900 | 3.900 | 31,900 | -0.07(-1.70%) |
Apr 02, 2020 | 3.947 | 4.200 | 3.941 | 3.968 | 11,640 | +0.01(+0.17%) |
Apr 01, 2020 | 4.138 | 4.198 | 3.960 | 3.961 | 9,234 | -0.29(-6.80%) |
Mar 31, 2020 | 4.282 | 4.404 | 4.203 | 4.250 | 6,105 | -0.08(-1.85%) |
Mar 30, 2020 | 4.515 | 4.516 | 4.262 | 4.330 | 13,044 | -0.40(-8.45%) |
Mar 27, 2020 | 4.734 | 4.934 | 4.676 | 4.730 | 13,500 | +0.03(+0.69%) |
Mar 26, 2020 | 4.500 | 5.007 | 4.433 | 4.697 | 50,861 | +0.43(+10.04%) |
Mar 25, 2020 | 4.008 | 4.360 | 3.973 | 4.269 | 53,035 | +0.30(+7.52%) |
Mar 24, 2020 | 3.892 | 4.002 | 3.882 | 3.970 | 22,597 | +0.33(+8.96%) |
Mar 23, 2020 | 3.602 | 3.802 | 3.555 | 3.644 | 43,180 | -0.04(-1.14%) |
Mar 20, 2020 | 3.700 | 4.000 | 3.650 | 3.686 | 50,900 | +0.09(+2.51%) |
Mar 19, 2020 | 3.270 | 3.708 | 3.266 | 3.595 | 50,171 | +0.23(+6.86%) |
Mar 18, 2020 | 3.392 | 3.604 | 3.213 | 3.365 | 47,229 | -0.27(-7.56%) |
Mar 17, 2020 | 3.526 | 3.715 | 3.306 | 3.639 | 61,467 | +0.08(+2.20%) |
Mar 16, 2020 | 3.342 | 3.694 | 3.164 | 3.561 | 44,198 | -0.26(-6.78%) |
Mar 13, 2020 | 3.829 | 3.950 | 3.528 | 3.820 | 62,800 | +0.16(+4.46%) |
Mar 12, 2020 | 3.765 | 3.918 | 3.647 | 3.657 | 150,140 | -0.64(-14.96%) |
Mar 11, 2020 | 4.497 | 4.566 | 4.000 | 4.300 | 31,269 | -0.30(-6.55%) |
Mar 10, 2020 | 4.631 | 4.704 | 4.392 | 4.602 | 31,647 | +0.14(+3.17%) |
Mar 09, 2020 | 4.602 | 4.729 | 4.100 | 4.460 | 49,524 | -0.54(-10.80%) |
Mar 06, 2020 | 5.183 | 5.183 | 4.943 | 5.000 | 35,100 | -0.28(-5.28%) |
Mar 05, 2020 | 5.392 | 5.420 | 5.150 | 5.279 | 18,226 | -0.22(-4.02%) |
Mar 04, 2020 | 5.392 | 5.536 | 5.370 | 5.500 | 16,786 | +0.21(+3.97%) |
Mar 03, 2020 | 5.493 | 5.540 | 5.268 | 5.290 | 81,989 | -0.24(-4.35%) |