Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.598 | 5.722 | 5.310 | 5.705 | 1,395,888 | +0.07(+1.17%) |
May 28, 2020 | 5.623 | 5.837 | 5.442 | 5.639 | 665,909 | +0.03(+0.59%) |
May 27, 2020 | 5.722 | 5.812 | 5.425 | 5.606 | 657,673 | +0.04(+0.74%) |
May 26, 2020 | 5.376 | 5.656 | 5.269 | 5.565 | 615,661 | +0.45(+8.86%) |
May 22, 2020 | 5.310 | 5.310 | 4.997 | 5.113 | 239,045 | -0.16(-2.97%) |
May 21, 2020 | 5.203 | 5.351 | 5.170 | 5.269 | 379,460 | +0.03(+0.63%) |
May 20, 2020 | 4.964 | 5.351 | 4.964 | 5.236 | 632,015 | +0.41(+8.53%) |
May 19, 2020 | 5.154 | 5.162 | 4.808 | 4.824 | 459,914 | -0.40(-7.72%) |
May 18, 2020 | 4.767 | 5.261 | 4.767 | 5.228 | 590,581 | +0.59(+12.79%) |
May 15, 2020 | 4.462 | 4.656 | 4.405 | 4.635 | 520,482 | +0.12(+2.74%) |
May 14, 2020 | 4.454 | 4.746 | 4.232 | 4.512 | 407,395 | +0.13(+3.01%) |
May 13, 2020 | 5.178 | 5.203 | 4.166 | 4.380 | 970,161 | -0.91(-17.26%) |
May 12, 2020 | 5.392 | 5.475 | 5.154 | 5.294 | 712,194 | -0.07(-1.38%) |
May 11, 2020 | 5.574 | 5.639 | 5.269 | 5.368 | 521,612 | -0.37(-6.46%) |
May 08, 2020 | 5.310 | 5.763 | 5.269 | 5.738 | 466,551 | +0.52(+9.94%) |
May 07, 2020 | 5.137 | 5.417 | 5.071 | 5.220 | 374,199 | +0.18(+3.59%) |
May 06, 2020 | 5.343 | 5.467 | 4.974 | 5.038 | 1,027,406 | -0.26(-4.97%) |
May 05, 2020 | 5.639 | 5.722 | 5.220 | 5.302 | 616,366 | -0.09(-1.68%) |
May 04, 2020 | 5.327 | 5.409 | 5.047 | 5.392 | 521,031 | +0.05(+0.92%) |
May 01, 2020 | 5.928 | 6.265 | 5.203 | 5.343 | 1,031,854 | -0.29(-5.12%) |
Apr 30, 2020 | 5.969 | 5.969 | 5.442 | 5.631 | 624,623 | -0.28(-4.74%) |
Apr 29, 2020 | 5.631 | 6.043 | 5.623 | 5.911 | 618,682 | +0.58(+10.80%) |
Apr 28, 2020 | 5.178 | 5.368 | 5.047 | 5.335 | 382,090 | +0.31(+6.23%) |
Apr 27, 2020 | 4.948 | 5.113 | 4.709 | 5.022 | 488,286 | +0.08(+1.67%) |
Apr 24, 2020 | 5.104 | 5.211 | 4.742 | 4.940 | 365,369 | -0.05(-0.99%) |
Apr 23, 2020 | 4.816 | 5.088 | 4.668 | 4.989 | 893,235 | +0.41(+8.99%) |
Apr 22, 2020 | 4.734 | 4.849 | 4.470 | 4.577 | 666,671 | +0.02(+0.36%) |
Apr 21, 2020 | 4.388 | 4.643 | 4.207 | 4.561 | 486,163 | +0.12(+2.59%) |
Apr 20, 2020 | 4.372 | 4.890 | 4.289 | 4.446 | 1,030,735 | -0.08(-1.82%) |
Apr 17, 2020 | 4.520 | 4.726 | 4.376 | 4.528 | 1,060,155 | +0.09(+2.04%) |
Apr 16, 2020 | 4.454 | 4.509 | 4.273 | 4.437 | 357,740 | -0.07(-1.46%) |
Apr 15, 2020 | 4.503 | 4.668 | 4.256 | 4.503 | 474,594 | -0.49(-9.74%) |
Apr 14, 2020 | 5.113 | 5.211 | 4.816 | 4.989 | 349,565 | -0.09(-1.78%) |
Apr 13, 2020 | 5.187 | 5.251 | 4.759 | 5.080 | 456,049 | +0.21(+4.40%) |
Apr 09, 2020 | 4.734 | 5.187 | 4.619 | 4.866 | 1,489,659 | +0.20(+4.23%) |
Apr 08, 2020 | 4.421 | 4.668 | 4.314 | 4.668 | 813,708 | +0.31(+7.18%) |
Apr 07, 2020 | 4.454 | 4.619 | 4.228 | 4.355 | 910,493 | +0.10(+2.32%) |
Apr 06, 2020 | 4.561 | 4.561 | 4.125 | 4.256 | 909,276 | -0.12(-2.82%) |
Apr 03, 2020 | 4.528 | 4.561 | 4.186 | 4.380 | 1,157,207 | -0.04(-0.93%) |
Apr 02, 2020 | 4.174 | 4.610 | 4.149 | 4.421 | 763,719 | +0.37(+9.15%) |
Apr 01, 2020 | 4.166 | 4.314 | 3.960 | 4.051 | 922,248 | -0.27(-6.29%) |
Mar 31, 2020 | 4.421 | 4.594 | 4.190 | 4.322 | 816,813 | +0.00(+0.00%) |
Mar 30, 2020 | 4.479 | 4.643 | 4.232 | 4.322 | 713,095 | -0.19(-4.20%) |
Mar 27, 2020 | 4.289 | 4.750 | 4.215 | 4.512 | 522,061 | -0.11(-2.32%) |
Mar 26, 2020 | 4.544 | 4.726 | 4.182 | 4.619 | 735,485 | +0.21(+4.86%) |
Mar 25, 2020 | 4.446 | 4.676 | 4.018 | 4.405 | 387,009 | -0.04(-0.93%) |
Mar 24, 2020 | 3.935 | 4.495 | 3.836 | 4.446 | 801,921 | +0.70(+18.68%) |
Mar 23, 2020 | 3.952 | 4.158 | 3.705 | 3.746 | 473,479 | -0.23(-5.80%) |
Mar 20, 2020 | 4.166 | 4.248 | 3.836 | 3.976 | 915,854 | -0.14(-3.40%) |
Mar 19, 2020 | 4.322 | 4.602 | 4.108 | 4.116 | 763,494 | -0.12(-2.72%) |
Mar 18, 2020 | 4.372 | 4.602 | 4.199 | 4.232 | 816,858 | -0.44(-9.51%) |
Mar 17, 2020 | 4.281 | 4.804 | 3.993 | 4.676 | 751,885 | +0.45(+10.72%) |
Mar 16, 2020 | 4.067 | 4.413 | 3.952 | 4.223 | 782,837 | -0.19(-4.38%) |
Mar 13, 2020 | 4.449 | 4.487 | 3.940 | 4.417 | 837,304 | +0.29(+7.05%) |
Mar 12, 2020 | 4.611 | 4.655 | 4.037 | 4.126 | 1,012,738 | -0.82(-16.64%) |
Mar 11, 2020 | 5.378 | 5.612 | 4.893 | 4.950 | 1,580,847 | -0.81(-14.03%) |
Mar 10, 2020 | 6.298 | 6.350 | 5.483 | 5.757 | 1,691,489 | -0.23(-3.78%) |
Mar 09, 2020 | 6.775 | 6.775 | 5.249 | 5.983 | 1,121,303 | -1.89(-24.00%) |
Mar 06, 2020 | 7.986 | 8.131 | 7.703 | 7.873 | 700,086 | -0.40(-4.88%) |
Mar 05, 2020 | 8.309 | 8.713 | 8.196 | 8.277 | 609,818 | -0.29(-3.39%) |
Mar 04, 2020 | 8.495 | 8.709 | 8.277 | 8.567 | 607,917 | +0.18(+2.12%) |
Mar 03, 2020 | 8.632 | 8.850 | 8.180 | 8.390 | 978,495 | -0.30(-3.44%) |