Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.164 | 5.266 | 5.088 | 5.223 | 169,191 | +0.11(+2.15%) |
May 28, 2020 | 5.350 | 5.468 | 5.080 | 5.113 | 227,651 | -0.26(-4.87%) |
May 27, 2020 | 5.553 | 5.654 | 5.325 | 5.375 | 185,968 | -0.13(-2.30%) |
May 26, 2020 | 5.164 | 5.604 | 5.156 | 5.502 | 433,240 | +0.38(+7.43%) |
May 22, 2020 | 5.375 | 5.384 | 5.105 | 5.122 | 235,802 | -0.10(-1.94%) |
May 21, 2020 | 5.790 | 5.823 | 5.113 | 5.223 | 536,633 | -0.47(-8.31%) |
May 20, 2020 | 5.485 | 5.773 | 5.046 | 5.697 | 1,413,642 | -0.19(-3.30%) |
May 19, 2020 | 5.435 | 6.339 | 5.409 | 5.891 | 1,991,587 | +1.07(+22.28%) |
May 18, 2020 | 5.029 | 5.156 | 4.767 | 4.818 | 506,335 | +0.30(+6.74%) |
May 15, 2020 | 4.471 | 4.556 | 4.334 | 4.513 | 164,458 | +0.08(+1.71%) |
May 14, 2020 | 4.378 | 4.446 | 4.209 | 4.437 | 289,540 | -0.04(-0.94%) |
May 13, 2020 | 4.649 | 4.649 | 4.268 | 4.480 | 232,170 | -0.19(-4.16%) |
May 12, 2020 | 4.919 | 4.919 | 4.640 | 4.674 | 73,398 | -0.19(-3.83%) |
May 11, 2020 | 4.953 | 4.953 | 4.665 | 4.860 | 118,393 | -0.05(-1.03%) |
May 08, 2020 | 4.691 | 4.961 | 4.590 | 4.911 | 147,302 | +0.33(+7.20%) |
May 07, 2020 | 4.589 | 4.647 | 4.471 | 4.581 | 174,360 | +0.11(+2.46%) |
May 06, 2020 | 4.403 | 4.649 | 4.395 | 4.471 | 173,894 | +0.06(+1.34%) |
May 05, 2020 | 4.699 | 4.733 | 4.395 | 4.412 | 211,017 | -0.28(-5.95%) |
May 04, 2020 | 4.725 | 4.877 | 4.589 | 4.691 | 218,255 | -0.04(-0.89%) |
May 01, 2020 | 4.860 | 4.894 | 4.564 | 4.733 | 180,904 | -0.13(-2.61%) |
Apr 30, 2020 | 4.868 | 4.877 | 4.623 | 4.860 | 165,244 | +0.02(+0.35%) |
Apr 29, 2020 | 4.471 | 4.995 | 4.412 | 4.843 | 485,837 | +0.45(+10.19%) |
Apr 28, 2020 | 4.496 | 4.496 | 4.319 | 4.395 | 157,571 | +0.00(+0.00%) |
Apr 27, 2020 | 4.344 | 4.446 | 4.243 | 4.395 | 314,405 | +0.14(+3.38%) |
Apr 24, 2020 | 4.564 | 4.640 | 4.234 | 4.251 | 272,362 | -0.25(-5.45%) |
Apr 23, 2020 | 4.353 | 4.693 | 4.327 | 4.496 | 624,700 | +0.21(+4.93%) |
Apr 22, 2020 | 4.454 | 4.454 | 4.180 | 4.285 | 221,217 | +0.03(+0.60%) |
Apr 21, 2020 | 4.395 | 4.446 | 4.230 | 4.260 | 194,333 | -0.18(-4.00%) |
Apr 20, 2020 | 4.268 | 4.480 | 4.268 | 4.437 | 655,514 | +0.03(+0.77%) |
Apr 17, 2020 | 4.378 | 4.463 | 4.285 | 4.403 | 395,173 | +0.16(+3.78%) |
Apr 16, 2020 | 4.311 | 4.370 | 4.057 | 4.243 | 394,842 | -0.01(-0.20%) |
Apr 15, 2020 | 4.336 | 4.399 | 4.074 | 4.251 | 487,387 | -0.15(-3.45%) |
Apr 14, 2020 | 4.480 | 4.480 | 4.319 | 4.403 | 320,302 | -0.03(-0.76%) |
Apr 13, 2020 | 4.353 | 4.437 | 4.234 | 4.437 | 258,331 | +0.10(+2.34%) |
Apr 09, 2020 | 4.023 | 4.522 | 3.998 | 4.336 | 688,359 | +0.38(+9.62%) |
Apr 08, 2020 | 4.133 | 4.226 | 3.939 | 3.956 | 354,825 | -0.10(-2.50%) |
Apr 07, 2020 | 4.463 | 4.463 | 4.057 | 4.057 | 294,093 | -0.30(-6.98%) |
Apr 06, 2020 | 4.302 | 4.437 | 4.141 | 4.361 | 235,015 | +0.20(+4.88%) |
Apr 03, 2020 | 4.023 | 4.268 | 3.888 | 4.158 | 186,346 | +0.05(+1.23%) |
Apr 02, 2020 | 4.234 | 4.395 | 4.082 | 4.108 | 512,545 | -0.22(-5.08%) |
Apr 01, 2020 | 4.412 | 4.522 | 4.141 | 4.327 | 857,013 | -0.21(-4.66%) |
Mar 31, 2020 | 4.437 | 4.649 | 4.353 | 4.539 | 250,302 | +0.10(+2.29%) |
Mar 30, 2020 | 4.370 | 4.691 | 4.327 | 4.437 | 282,564 | +0.04(+0.96%) |
Mar 27, 2020 | 4.403 | 4.496 | 4.194 | 4.395 | 188,121 | -0.28(-5.97%) |
Mar 26, 2020 | 4.480 | 4.733 | 4.376 | 4.674 | 261,813 | +0.22(+4.93%) |
Mar 25, 2020 | 4.344 | 4.568 | 4.167 | 4.454 | 305,328 | +0.11(+2.53%) |
Mar 24, 2020 | 4.632 | 4.632 | 4.311 | 4.344 | 329,878 | +0.16(+3.84%) |
Mar 23, 2020 | 4.361 | 4.547 | 4.065 | 4.184 | 228,685 | -0.15(-3.51%) |
Mar 20, 2020 | 4.530 | 4.894 | 4.226 | 4.336 | 399,432 | +0.03(+0.79%) |
Mar 19, 2020 | 4.141 | 4.522 | 4.057 | 4.302 | 194,644 | +0.12(+2.83%) |
Mar 18, 2020 | 4.327 | 4.556 | 4.015 | 4.184 | 357,032 | -0.44(-9.51%) |
Mar 17, 2020 | 4.463 | 4.835 | 4.319 | 4.623 | 253,017 | +0.28(+6.42%) |
Mar 16, 2020 | 4.234 | 4.860 | 4.234 | 4.344 | 304,406 | -0.89(-16.96%) |
Mar 13, 2020 | 4.911 | 5.240 | 4.801 | 5.232 | 589,329 | +0.57(+12.14%) |
Mar 12, 2020 | 5.147 | 5.274 | 4.649 | 4.665 | 700,338 | -0.85(-15.47%) |
Mar 11, 2020 | 5.494 | 5.654 | 5.409 | 5.519 | 487,058 | -0.03(-0.61%) |
Mar 10, 2020 | 5.976 | 6.162 | 5.511 | 5.553 | 604,792 | -0.26(-4.51%) |
Mar 09, 2020 | 6.145 | 6.170 | 5.747 | 5.815 | 621,605 | -0.57(-8.99%) |
Mar 06, 2020 | 6.694 | 6.880 | 6.314 | 6.390 | 577,142 | -0.44(-6.44%) |
Mar 05, 2020 | 6.888 | 7.049 | 6.770 | 6.829 | 471,337 | -0.10(-1.46%) |
Mar 04, 2020 | 7.184 | 7.328 | 6.812 | 6.931 | 985,707 | -0.25(-3.53%) |
Mar 03, 2020 | 7.049 | 7.438 | 7.032 | 7.184 | 1,387,506 | +0.17(+2.41%) |