Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.880 | 4.939 | 4.684 | 4.718 | 19,442 | -0.13(-2.71%) |
May 28, 2020 | 5.203 | 5.279 | 4.791 | 4.850 | 30,295 | -0.22(-4.31%) |
May 27, 2020 | 5.346 | 5.346 | 4.984 | 5.069 | 80,043 | -0.03(-0.66%) |
May 26, 2020 | 5.220 | 5.321 | 4.997 | 5.102 | 25,686 | +0.10(+2.02%) |
May 22, 2020 | 5.262 | 5.262 | 4.875 | 5.001 | 20,343 | -0.21(-4.03%) |
May 21, 2020 | 5.220 | 5.270 | 5.144 | 5.211 | 14,790 | +0.10(+1.97%) |
May 20, 2020 | 5.069 | 5.262 | 4.766 | 5.111 | 29,386 | +0.18(+3.75%) |
May 19, 2020 | 5.119 | 5.119 | 4.842 | 4.926 | 14,031 | -0.34(-6.54%) |
May 18, 2020 | 4.909 | 5.270 | 4.842 | 5.270 | 52,400 | +0.53(+11.17%) |
May 15, 2020 | 4.531 | 4.875 | 4.396 | 4.741 | 29,147 | +0.26(+5.82%) |
May 14, 2020 | 4.421 | 4.623 | 4.329 | 4.480 | 39,818 | -0.09(-2.02%) |
May 13, 2020 | 4.631 | 4.707 | 4.514 | 4.573 | 42,829 | -0.14(-3.03%) |
May 12, 2020 | 4.858 | 5.077 | 4.715 | 4.715 | 32,452 | -0.30(-6.03%) |
May 11, 2020 | 5.060 | 5.220 | 4.791 | 5.018 | 39,745 | -0.17(-3.24%) |
May 08, 2020 | 5.211 | 5.220 | 4.984 | 5.186 | 28,195 | +0.12(+2.32%) |
May 07, 2020 | 4.968 | 5.136 | 4.673 | 5.069 | 12,427 | +0.25(+5.24%) |
May 06, 2020 | 5.060 | 5.152 | 4.800 | 4.816 | 21,940 | -0.30(-5.91%) |
May 05, 2020 | 5.472 | 5.472 | 5.111 | 5.119 | 24,356 | -0.18(-3.33%) |
May 04, 2020 | 5.119 | 5.548 | 5.035 | 5.295 | 35,874 | +0.03(+0.64%) |
May 01, 2020 | 5.018 | 5.355 | 4.997 | 5.262 | 29,147 | +0.05(+0.97%) |
Apr 30, 2020 | 5.464 | 5.691 | 5.094 | 5.211 | 44,114 | -0.55(-9.62%) |
Apr 29, 2020 | 4.766 | 5.884 | 4.749 | 5.766 | 67,250 | +1.34(+30.42%) |
Apr 28, 2020 | 5.127 | 5.203 | 4.421 | 4.421 | 29,546 | -0.76(-14.75%) |
Apr 27, 2020 | 4.842 | 5.195 | 4.842 | 5.186 | 30,781 | +0.28(+5.65%) |
Apr 24, 2020 | 4.875 | 4.959 | 4.699 | 4.909 | 11,659 | -0.09(-1.85%) |
Apr 23, 2020 | 4.715 | 5.018 | 4.699 | 5.001 | 19,047 | +0.21(+4.39%) |
Apr 22, 2020 | 4.800 | 4.934 | 4.631 | 4.791 | 16,444 | +0.13(+2.89%) |
Apr 21, 2020 | 4.598 | 4.816 | 4.455 | 4.657 | 26,987 | -0.03(-0.72%) |
Apr 20, 2020 | 5.085 | 5.085 | 4.631 | 4.690 | 24,416 | -0.57(-10.86%) |
Apr 17, 2020 | 4.724 | 5.329 | 4.657 | 5.262 | 30,932 | +0.63(+13.61%) |
Apr 16, 2020 | 4.833 | 4.984 | 4.623 | 4.631 | 52,605 | -0.21(-4.34%) |
Apr 15, 2020 | 4.715 | 5.127 | 4.715 | 4.842 | 72,007 | -0.24(-4.79%) |
Apr 14, 2020 | 5.438 | 5.817 | 5.069 | 5.085 | 24,578 | -0.66(-11.42%) |
Apr 13, 2020 | 5.707 | 5.758 | 5.228 | 5.741 | 59,627 | -0.14(-2.43%) |
Apr 09, 2020 | 6.044 | 6.044 | 5.808 | 5.884 | 27,482 | +0.08(+1.45%) |
Apr 08, 2020 | 5.867 | 5.867 | 5.691 | 5.800 | 24,467 | +0.01(+0.15%) |
Apr 07, 2020 | 5.674 | 5.884 | 5.598 | 5.791 | 34,362 | -0.08(-1.43%) |
Apr 06, 2020 | 5.455 | 5.875 | 5.455 | 5.875 | 31,079 | +0.41(+7.54%) |
Apr 03, 2020 | 5.573 | 5.573 | 5.069 | 5.464 | 30,337 | -0.42(-7.14%) |
Apr 02, 2020 | 5.262 | 5.884 | 4.875 | 5.884 | 26,809 | +0.80(+15.70%) |
Apr 01, 2020 | 5.447 | 5.472 | 5.069 | 5.085 | 43,910 | -0.72(-12.45%) |
Mar 31, 2020 | 5.783 | 5.959 | 4.842 | 5.808 | 45,341 | +0.27(+4.86%) |
Mar 30, 2020 | 5.590 | 5.590 | 5.153 | 5.539 | 14,068 | +0.06(+1.07%) |
Mar 27, 2020 | 6.228 | 6.228 | 5.371 | 5.480 | 16,417 | -0.87(-13.76%) |
Mar 26, 2020 | 5.455 | 6.380 | 5.354 | 6.355 | 121,594 | +0.81(+14.55%) |
Mar 25, 2020 | 5.665 | 5.665 | 5.110 | 5.548 | 27,296 | -0.42(-7.04%) |
Mar 24, 2020 | 4.875 | 5.968 | 4.774 | 5.968 | 68,023 | +1.34(+29.09%) |
Mar 23, 2020 | 5.102 | 5.102 | 4.438 | 4.623 | 27,455 | -0.22(-4.51%) |
Mar 20, 2020 | 5.682 | 5.682 | 4.833 | 4.842 | 56,629 | -0.83(-14.67%) |
Mar 19, 2020 | 5.085 | 6.094 | 4.547 | 5.674 | 47,572 | +0.79(+16.18%) |
Mar 18, 2020 | 5.304 | 5.665 | 4.665 | 4.884 | 48,714 | -1.04(-17.59%) |
Mar 17, 2020 | 4.791 | 6.035 | 4.288 | 5.926 | 61,363 | +1.08(+22.40%) |
Mar 16, 2020 | 6.094 | 6.094 | 4.623 | 4.842 | 146,458 | -1.04(-17.71%) |
Mar 13, 2020 | 4.673 | 5.884 | 4.665 | 5.884 | 61,388 | +1.50(+34.36%) |
Mar 12, 2020 | 4.648 | 4.648 | 4.329 | 4.379 | 35,774 | -0.29(-6.13%) |
Mar 11, 2020 | 4.665 | 4.833 | 4.497 | 4.665 | 15,168 | -0.38(-7.50%) |
Mar 10, 2020 | 5.178 | 5.178 | 4.707 | 5.043 | 30,789 | +0.14(+2.92%) |
Mar 09, 2020 | 4.926 | 5.085 | 4.463 | 4.900 | 46,700 | -0.18(-3.48%) |
Mar 06, 2020 | 4.976 | 5.085 | 4.976 | 5.077 | 38,546 | -0.01(-0.17%) |
Mar 05, 2020 | 5.169 | 5.334 | 5.052 | 5.085 | 24,760 | -0.24(-4.57%) |
Mar 04, 2020 | 5.169 | 5.371 | 5.127 | 5.329 | 33,568 | +0.28(+5.49%) |
Mar 03, 2020 | 5.884 | 5.959 | 5.043 | 5.052 | 38,495 | -0.79(-13.53%) |