Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.435 | 5.512 | 5.384 | 5.512 | 265,535 | +0.06(+1.06%) |
May 28, 2020 | 5.429 | 5.467 | 5.397 | 5.455 | 343,095 | +0.06(+1.07%) |
May 27, 2020 | 5.205 | 5.416 | 5.205 | 5.397 | 546,367 | +0.22(+4.34%) |
May 26, 2020 | 5.320 | 5.339 | 5.153 | 5.173 | 1,174,241 | -0.09(-1.71%) |
May 22, 2020 | 5.269 | 5.288 | 5.256 | 5.262 | 198,917 | -0.03(-0.48%) |
May 21, 2020 | 5.288 | 5.288 | 5.256 | 5.288 | 251,751 | +0.00(+0.00%) |
May 20, 2020 | 5.173 | 5.288 | 5.166 | 5.288 | 346,119 | +0.16(+3.12%) |
May 19, 2020 | 5.064 | 5.153 | 5.044 | 5.128 | 258,924 | +0.10(+1.91%) |
May 18, 2020 | 5.051 | 5.121 | 5.012 | 5.032 | 435,337 | +0.06(+1.29%) |
May 15, 2020 | 4.833 | 4.974 | 4.807 | 4.968 | 263,507 | +0.13(+2.79%) |
May 14, 2020 | 4.839 | 4.974 | 4.814 | 4.833 | 818,759 | -0.13(-2.71%) |
May 13, 2020 | 5.153 | 5.168 | 4.839 | 4.968 | 899,590 | -0.20(-3.85%) |
May 12, 2020 | 5.141 | 5.224 | 5.141 | 5.166 | 430,724 | +0.04(+0.75%) |
May 11, 2020 | 5.230 | 5.291 | 5.121 | 5.128 | 833,981 | -0.15(-2.79%) |
May 08, 2020 | 5.288 | 5.294 | 5.243 | 5.275 | 228,247 | +0.03(+0.49%) |
May 07, 2020 | 5.218 | 5.250 | 5.205 | 5.250 | 501,223 | +0.04(+0.85%) |
May 06, 2020 | 5.192 | 5.250 | 5.154 | 5.205 | 421,756 | +0.03(+0.49%) |
May 05, 2020 | 5.142 | 5.199 | 5.132 | 5.180 | 428,710 | +0.05(+0.99%) |
May 04, 2020 | 4.970 | 5.129 | 4.970 | 5.129 | 395,283 | +0.15(+2.93%) |
May 01, 2020 | 5.091 | 5.110 | 4.951 | 4.983 | 515,620 | -0.15(-2.85%) |
Apr 30, 2020 | 5.021 | 5.129 | 5.020 | 5.129 | 427,478 | +0.08(+1.51%) |
Apr 29, 2020 | 4.983 | 5.129 | 4.951 | 5.053 | 506,406 | +0.08(+1.66%) |
Apr 28, 2020 | 5.015 | 5.015 | 4.934 | 4.970 | 310,557 | +0.00(+0.00%) |
Apr 27, 2020 | 4.989 | 5.078 | 4.966 | 4.970 | 443,202 | -0.02(-0.38%) |
Apr 24, 2020 | 4.907 | 4.989 | 4.907 | 4.989 | 154,386 | +0.09(+1.81%) |
Apr 23, 2020 | 4.881 | 4.970 | 4.881 | 4.900 | 227,284 | +0.03(+0.65%) |
Apr 22, 2020 | 4.913 | 4.971 | 4.856 | 4.869 | 340,504 | -0.02(-0.39%) |
Apr 21, 2020 | 4.824 | 4.906 | 4.729 | 4.888 | 432,401 | +0.01(+0.13%) |
Apr 20, 2020 | 4.900 | 4.932 | 4.869 | 4.881 | 502,341 | -0.06(-1.28%) |
Apr 17, 2020 | 5.008 | 5.104 | 4.875 | 4.945 | 836,524 | +0.02(+0.39%) |
Apr 16, 2020 | 5.091 | 5.121 | 4.900 | 4.926 | 863,003 | -0.19(-3.72%) |
Apr 15, 2020 | 5.110 | 5.140 | 4.970 | 5.116 | 307,864 | -0.09(-1.71%) |
Apr 14, 2020 | 5.269 | 5.307 | 5.053 | 5.205 | 774,836 | +0.07(+1.36%) |
Apr 13, 2020 | 5.243 | 5.272 | 4.888 | 5.135 | 648,550 | -0.20(-3.69%) |
Apr 09, 2020 | 5.046 | 5.351 | 4.983 | 5.332 | 1,411,694 | +0.49(+10.09%) |
Apr 08, 2020 | 4.743 | 4.897 | 4.699 | 4.843 | 744,557 | +0.22(+4.76%) |
Apr 07, 2020 | 4.730 | 4.780 | 4.623 | 4.623 | 612,737 | +0.07(+1.52%) |
Apr 06, 2020 | 4.554 | 4.592 | 4.478 | 4.554 | 533,882 | +0.15(+3.42%) |
Apr 03, 2020 | 4.479 | 4.592 | 4.361 | 4.404 | 625,932 | -0.11(-2.37%) |
Apr 02, 2020 | 4.372 | 4.611 | 4.334 | 4.510 | 966,217 | +0.11(+2.57%) |
Apr 01, 2020 | 4.693 | 4.693 | 4.328 | 4.397 | 1,276,106 | -0.36(-7.65%) |
Mar 31, 2020 | 4.705 | 4.799 | 4.642 | 4.762 | 702,510 | -0.04(-0.79%) |
Mar 30, 2020 | 4.780 | 4.802 | 4.617 | 4.799 | 441,166 | +0.01(+0.26%) |
Mar 27, 2020 | 4.711 | 4.837 | 4.492 | 4.787 | 766,815 | +0.02(+0.40%) |
Mar 26, 2020 | 4.605 | 4.924 | 4.605 | 4.768 | 1,170,017 | +0.16(+3.55%) |
Mar 25, 2020 | 4.510 | 4.718 | 4.385 | 4.605 | 1,086,378 | +0.26(+6.08%) |
Mar 24, 2020 | 4.404 | 4.492 | 4.297 | 4.341 | 875,324 | +0.13(+2.98%) |
Mar 23, 2020 | 4.209 | 4.290 | 3.581 | 4.215 | 2,312,631 | -0.23(-5.09%) |
Mar 20, 2020 | 4.341 | 4.649 | 4.265 | 4.441 | 1,613,224 | +0.17(+3.97%) |
Mar 19, 2020 | 3.612 | 4.586 | 3.559 | 4.272 | 2,796,654 | +0.58(+15.84%) |
Mar 18, 2020 | 4.391 | 4.391 | 3.141 | 3.687 | 2,798,283 | -1.05(-22.15%) |
Mar 17, 2020 | 4.749 | 4.799 | 4.374 | 4.737 | 1,717,750 | +0.01(+0.13%) |
Mar 16, 2020 | 5.013 | 5.019 | 4.718 | 4.730 | 1,317,979 | -0.60(-11.20%) |
Mar 13, 2020 | 5.170 | 5.340 | 5.088 | 5.327 | 1,044,918 | +0.38(+7.61%) |
Mar 12, 2020 | 5.277 | 5.277 | 4.768 | 4.950 | 2,277,832 | -0.73(-12.93%) |
Mar 11, 2020 | 5.999 | 6.005 | 5.572 | 5.685 | 1,111,802 | -0.39(-6.41%) |
Mar 10, 2020 | 6.081 | 6.156 | 5.937 | 6.075 | 908,255 | +0.12(+2.09%) |
Mar 09, 2020 | 6.180 | 6.212 | 5.875 | 5.950 | 1,437,765 | -0.42(-6.56%) |
Mar 06, 2020 | 6.336 | 6.392 | 6.255 | 6.367 | 982,940 | -0.12(-1.92%) |
Mar 05, 2020 | 6.504 | 6.548 | 6.436 | 6.492 | 630,762 | -0.08(-1.23%) |
Mar 04, 2020 | 6.492 | 6.579 | 6.473 | 6.573 | 513,088 | +0.15(+2.33%) |
Mar 03, 2020 | 6.523 | 6.604 | 6.336 | 6.423 | 894,503 | -0.06(-0.87%) |