Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.309 | 5.446 | 5.156 | 5.395 | 30,791 | +0.00(+0.00%) |
May 28, 2020 | 5.446 | 5.446 | 5.305 | 5.395 | 168,210 | -0.05(-0.94%) |
May 27, 2020 | 5.275 | 5.446 | 5.241 | 5.446 | 66,181 | +0.23(+4.40%) |
May 26, 2020 | 5.250 | 5.275 | 5.067 | 5.216 | 40,634 | +0.05(+0.99%) |
May 22, 2020 | 5.309 | 5.395 | 5.020 | 5.165 | 92,610 | -0.14(-2.57%) |
May 21, 2020 | 5.250 | 5.429 | 5.169 | 5.301 | 24,055 | -0.07(-1.27%) |
May 20, 2020 | 5.122 | 5.369 | 5.122 | 5.369 | 24,358 | +0.34(+6.77%) |
May 19, 2020 | 5.395 | 5.480 | 5.029 | 5.029 | 34,455 | -0.48(-8.66%) |
May 18, 2020 | 5.386 | 5.726 | 5.386 | 5.505 | 47,975 | +0.27(+5.20%) |
May 15, 2020 | 5.037 | 5.292 | 4.893 | 5.233 | 25,033 | +0.29(+5.85%) |
May 14, 2020 | 5.224 | 5.224 | 4.714 | 4.944 | 52,263 | -0.16(-3.17%) |
May 13, 2020 | 5.105 | 5.497 | 4.799 | 5.105 | 73,589 | -0.09(-1.64%) |
May 12, 2020 | 5.352 | 5.437 | 5.190 | 5.190 | 40,801 | -0.23(-4.24%) |
May 11, 2020 | 5.522 | 5.669 | 5.343 | 5.420 | 70,521 | -0.20(-3.48%) |
May 08, 2020 | 5.531 | 5.735 | 5.361 | 5.616 | 114,353 | +0.04(+0.76%) |
May 07, 2020 | 5.616 | 5.739 | 5.505 | 5.573 | 43,458 | +0.01(+0.15%) |
May 06, 2020 | 5.811 | 5.854 | 5.531 | 5.565 | 42,559 | -0.27(-4.66%) |
May 05, 2020 | 6.064 | 6.216 | 5.829 | 5.837 | 79,622 | -0.19(-3.08%) |
May 04, 2020 | 5.727 | 6.022 | 5.727 | 6.022 | 20,230 | +0.18(+3.03%) |
May 01, 2020 | 5.896 | 5.946 | 5.694 | 5.845 | 36,448 | -0.10(-1.70%) |
Apr 30, 2020 | 6.233 | 6.241 | 5.904 | 5.946 | 27,702 | -0.37(-5.87%) |
Apr 29, 2020 | 6.292 | 6.481 | 6.191 | 6.317 | 53,436 | +0.27(+4.46%) |
Apr 28, 2020 | 6.056 | 6.224 | 5.858 | 6.048 | 24,161 | +0.03(+0.56%) |
Apr 27, 2020 | 5.862 | 6.064 | 5.765 | 6.014 | 20,950 | +0.17(+2.88%) |
Apr 24, 2020 | 5.761 | 5.946 | 5.652 | 5.845 | 47,727 | -0.01(-0.14%) |
Apr 23, 2020 | 5.997 | 6.123 | 5.610 | 5.854 | 16,070 | -0.20(-3.34%) |
Apr 22, 2020 | 5.761 | 6.140 | 5.744 | 6.056 | 24,255 | +0.23(+3.90%) |
Apr 21, 2020 | 5.652 | 6.149 | 5.640 | 5.829 | 21,240 | +0.03(+0.44%) |
Apr 20, 2020 | 6.115 | 6.157 | 5.803 | 5.803 | 18,457 | -0.36(-5.87%) |
Apr 17, 2020 | 6.081 | 6.199 | 5.894 | 6.165 | 31,462 | +0.19(+3.10%) |
Apr 16, 2020 | 5.761 | 5.980 | 5.264 | 5.980 | 50,432 | +0.14(+2.45%) |
Apr 15, 2020 | 5.963 | 6.123 | 5.761 | 5.837 | 26,348 | -0.30(-4.94%) |
Apr 14, 2020 | 6.326 | 6.326 | 6.073 | 6.140 | 19,377 | -0.18(-2.80%) |
Apr 13, 2020 | 6.519 | 6.603 | 6.233 | 6.317 | 32,077 | -0.28(-4.21%) |
Apr 09, 2020 | 6.309 | 6.654 | 6.170 | 6.595 | 44,996 | +0.72(+12.18%) |
Apr 08, 2020 | 6.073 | 6.073 | 5.685 | 5.879 | 33,420 | +0.07(+1.16%) |
Apr 07, 2020 | 5.989 | 6.427 | 5.770 | 5.812 | 16,547 | -0.08(-1.43%) |
Apr 06, 2020 | 6.334 | 6.334 | 5.812 | 5.896 | 57,006 | -0.33(-5.28%) |
Apr 03, 2020 | 5.913 | 6.528 | 5.600 | 6.224 | 50,458 | +0.38(+6.48%) |
Apr 02, 2020 | 5.989 | 6.435 | 5.660 | 5.845 | 51,347 | -0.09(-1.56%) |
Apr 01, 2020 | 5.736 | 6.149 | 5.323 | 5.938 | 47,090 | -0.35(-5.50%) |
Mar 31, 2020 | 6.174 | 6.283 | 5.997 | 6.283 | 60,882 | +0.19(+3.04%) |
Mar 30, 2020 | 5.719 | 6.098 | 5.441 | 6.098 | 30,552 | +0.36(+6.31%) |
Mar 27, 2020 | 5.972 | 6.292 | 5.727 | 5.736 | 31,106 | -0.88(-13.25%) |
Mar 26, 2020 | 6.035 | 7.387 | 6.035 | 6.612 | 55,834 | +0.59(+9.79%) |
Mar 25, 2020 | 5.896 | 6.174 | 5.896 | 6.022 | 49,850 | +0.16(+2.73%) |
Mar 24, 2020 | 6.149 | 6.292 | 5.702 | 5.862 | 48,136 | -0.12(-1.97%) |
Mar 23, 2020 | 5.727 | 6.039 | 5.570 | 5.980 | 88,133 | +0.29(+5.19%) |
Mar 20, 2020 | 5.559 | 5.820 | 5.466 | 5.685 | 109,108 | +0.20(+3.69%) |
Mar 19, 2020 | 5.702 | 6.338 | 5.098 | 5.483 | 119,639 | -0.16(-2.84%) |
Mar 18, 2020 | 5.727 | 6.456 | 5.643 | 5.643 | 117,683 | -0.28(-4.69%) |
Mar 17, 2020 | 5.820 | 6.241 | 5.677 | 5.921 | 95,065 | +0.29(+5.08%) |
Mar 16, 2020 | 5.685 | 6.612 | 5.475 | 5.635 | 245,120 | -0.35(-5.91%) |
Mar 13, 2020 | 5.896 | 6.107 | 5.711 | 5.989 | 179,156 | +0.28(+4.87%) |
Mar 12, 2020 | 6.157 | 6.658 | 5.542 | 5.711 | 79,199 | -0.80(-12.29%) |
Mar 11, 2020 | 7.008 | 7.092 | 6.309 | 6.511 | 46,361 | -0.47(-6.76%) |
Mar 10, 2020 | 6.789 | 7.259 | 6.654 | 6.982 | 128,912 | +0.35(+5.34%) |
Mar 09, 2020 | 6.982 | 7.294 | 6.570 | 6.629 | 274,896 | -0.74(-10.06%) |
Mar 06, 2020 | 7.109 | 7.909 | 7.020 | 7.370 | 57,700 | -0.07(-0.91%) |
Mar 05, 2020 | 7.784 | 7.787 | 7.387 | 7.437 | 45,794 | -0.31(-4.02%) |
Mar 04, 2020 | 7.568 | 7.816 | 7.568 | 7.749 | 15,783 | +0.17(+2.22%) |
Mar 03, 2020 | 7.926 | 8.035 | 7.581 | 7.581 | 39,401 | -0.42(-5.26%) |