Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.356 | 5.743 | 5.257 | 5.445 | 66,540 | +0.01(+0.18%) |
May 28, 2020 | 5.604 | 5.604 | 5.316 | 5.436 | 54,062 | -0.11(-1.97%) |
May 27, 2020 | 5.316 | 5.584 | 5.267 | 5.545 | 86,435 | +0.30(+5.67%) |
May 26, 2020 | 5.634 | 5.713 | 4.801 | 5.247 | 127,325 | -0.14(-2.58%) |
May 22, 2020 | 5.247 | 5.386 | 5.009 | 5.386 | 64,725 | +0.29(+5.64%) |
May 21, 2020 | 5.525 | 5.525 | 5.059 | 5.098 | 77,329 | -0.34(-6.20%) |
May 20, 2020 | 5.078 | 5.475 | 5.078 | 5.436 | 82,450 | +0.46(+9.16%) |
May 19, 2020 | 5.584 | 5.624 | 4.979 | 4.979 | 123,585 | -0.70(-12.39%) |
May 18, 2020 | 5.852 | 6.170 | 5.614 | 5.683 | 52,793 | -0.01(-0.17%) |
May 15, 2020 | 5.485 | 5.793 | 5.207 | 5.693 | 38,512 | +0.24(+4.36%) |
May 14, 2020 | 5.753 | 5.882 | 5.297 | 5.455 | 29,243 | -0.50(-8.33%) |
May 13, 2020 | 5.951 | 6.269 | 5.832 | 5.951 | 66,870 | -0.05(-0.83%) |
May 12, 2020 | 6.408 | 6.427 | 5.773 | 6.001 | 53,798 | -0.44(-6.78%) |
May 11, 2020 | 6.259 | 6.566 | 6.041 | 6.437 | 52,766 | +0.02(+0.31%) |
May 08, 2020 | 6.735 | 6.735 | 6.219 | 6.417 | 31,858 | +0.18(+2.86%) |
May 07, 2020 | 6.497 | 6.497 | 6.140 | 6.239 | 24,484 | -0.03(-0.47%) |
May 06, 2020 | 6.249 | 6.447 | 6.080 | 6.269 | 49,700 | -0.05(-0.78%) |
May 05, 2020 | 6.150 | 6.566 | 6.120 | 6.318 | 53,368 | +0.27(+4.43%) |
May 04, 2020 | 6.011 | 6.102 | 5.902 | 6.050 | 29,696 | -0.10(-1.61%) |
May 01, 2020 | 5.465 | 6.150 | 5.465 | 6.150 | 60,692 | +0.19(+3.16%) |
Apr 30, 2020 | 6.070 | 6.140 | 5.664 | 5.961 | 34,336 | -0.34(-5.35%) |
Apr 29, 2020 | 6.110 | 6.586 | 5.951 | 6.298 | 50,806 | +0.46(+7.81%) |
Apr 28, 2020 | 6.239 | 6.254 | 5.713 | 5.842 | 50,127 | -0.20(-3.28%) |
Apr 27, 2020 | 5.793 | 6.179 | 5.465 | 6.041 | 62,048 | +0.25(+4.28%) |
Apr 24, 2020 | 5.991 | 6.239 | 5.297 | 5.793 | 44,763 | +0.44(+8.15%) |
Apr 23, 2020 | 5.257 | 5.683 | 5.108 | 5.356 | 49,912 | +0.19(+3.65%) |
Apr 22, 2020 | 5.555 | 5.555 | 5.108 | 5.168 | 78,141 | -0.18(-3.34%) |
Apr 21, 2020 | 5.426 | 5.971 | 5.207 | 5.346 | 30,521 | -0.31(-5.44%) |
Apr 20, 2020 | 6.199 | 6.199 | 5.584 | 5.654 | 41,180 | -0.59(-9.38%) |
Apr 17, 2020 | 5.356 | 6.298 | 5.356 | 6.239 | 33,975 | +1.05(+20.27%) |
Apr 16, 2020 | 5.693 | 5.693 | 5.009 | 5.188 | 28,929 | -0.56(-9.67%) |
Apr 15, 2020 | 5.832 | 6.107 | 5.455 | 5.743 | 33,720 | -0.34(-5.55%) |
Apr 14, 2020 | 6.725 | 7.032 | 6.080 | 6.080 | 76,588 | -0.36(-5.55%) |
Apr 13, 2020 | 6.616 | 6.884 | 6.348 | 6.437 | 35,334 | -0.28(-4.14%) |
Apr 09, 2020 | 6.427 | 6.804 | 6.229 | 6.715 | 52,627 | +0.57(+9.19%) |
Apr 08, 2020 | 6.308 | 6.308 | 6.055 | 6.150 | 48,727 | +0.05(+0.81%) |
Apr 07, 2020 | 6.170 | 6.566 | 5.931 | 6.100 | 57,448 | +0.08(+1.32%) |
Apr 06, 2020 | 5.257 | 6.199 | 5.257 | 6.021 | 45,591 | +0.93(+18.32%) |
Apr 03, 2020 | 5.594 | 5.862 | 4.959 | 5.088 | 53,937 | -0.58(-10.16%) |
Apr 02, 2020 | 6.289 | 6.427 | 5.654 | 5.664 | 59,204 | -0.47(-7.61%) |
Apr 01, 2020 | 6.477 | 6.735 | 6.120 | 6.130 | 43,847 | -0.79(-11.46%) |
Mar 31, 2020 | 7.062 | 7.122 | 6.477 | 6.923 | 48,744 | -0.19(-2.65%) |
Mar 30, 2020 | 8.282 | 8.282 | 6.844 | 7.112 | 49,272 | -1.17(-14.13%) |
Mar 27, 2020 | 9.572 | 9.572 | 8.262 | 8.282 | 44,662 | -1.36(-14.09%) |
Mar 26, 2020 | 8.520 | 9.720 | 8.451 | 9.641 | 74,120 | +1.11(+13.02%) |
Mar 25, 2020 | 8.332 | 9.011 | 7.776 | 8.530 | 52,881 | +0.06(+0.70%) |
Mar 24, 2020 | 7.925 | 8.471 | 7.370 | 8.471 | 50,340 | +0.91(+12.07%) |
Mar 23, 2020 | 8.104 | 8.371 | 7.142 | 7.558 | 38,192 | -0.62(-7.64%) |
Mar 20, 2020 | 9.383 | 9.383 | 7.410 | 8.183 | 106,464 | -1.62(-16.50%) |
Mar 19, 2020 | 6.841 | 9.800 | 6.841 | 9.800 | 37,753 | +2.88(+41.55%) |
Mar 18, 2020 | 6.953 | 7.226 | 6.447 | 6.923 | 44,857 | -0.34(-4.64%) |
Mar 17, 2020 | 6.120 | 7.261 | 6.120 | 7.261 | 61,247 | +1.12(+18.26%) |
Mar 16, 2020 | 6.943 | 7.127 | 6.011 | 6.140 | 77,399 | -0.98(-13.79%) |
Mar 13, 2020 | 7.657 | 7.786 | 6.913 | 7.122 | 47,384 | +0.07(+0.98%) |
Mar 12, 2020 | 7.052 | 7.484 | 6.814 | 7.052 | 52,645 | -0.62(-8.14%) |
Mar 11, 2020 | 7.707 | 7.995 | 7.330 | 7.677 | 51,890 | -0.31(-3.85%) |
Mar 10, 2020 | 8.064 | 8.074 | 7.638 | 7.985 | 70,888 | +0.31(+4.01%) |
Mar 09, 2020 | 7.588 | 7.737 | 7.211 | 7.677 | 74,234 | -0.57(-6.86%) |
Mar 06, 2020 | 8.094 | 8.342 | 7.647 | 8.243 | 54,139 | -0.13(-1.54%) |
Mar 05, 2020 | 8.619 | 8.768 | 7.945 | 8.371 | 33,742 | -0.46(-5.17%) |
Mar 04, 2020 | 8.094 | 8.828 | 7.786 | 8.828 | 30,148 | +0.86(+10.83%) |
Mar 03, 2020 | 8.575 | 8.748 | 7.871 | 7.965 | 29,655 | -0.61(-7.17%) |