Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.518 | 5.701 | 5.463 | 5.618 | 204,039 | +0.09(+1.66%) |
May 28, 2020 | 5.719 | 5.719 | 5.518 | 5.527 | 121,196 | -0.10(-1.79%) |
May 27, 2020 | 5.563 | 5.627 | 5.408 | 5.627 | 130,280 | +0.20(+3.71%) |
May 26, 2020 | 5.536 | 5.712 | 5.399 | 5.426 | 103,260 | -0.04(-0.67%) |
May 22, 2020 | 5.435 | 5.472 | 5.261 | 5.463 | 64,151 | +0.05(+1.02%) |
May 21, 2020 | 5.518 | 5.554 | 5.389 | 5.408 | 66,015 | -0.13(-2.31%) |
May 20, 2020 | 5.399 | 5.673 | 5.399 | 5.536 | 86,811 | +0.19(+3.60%) |
May 19, 2020 | 5.545 | 5.609 | 5.316 | 5.344 | 122,720 | -0.20(-3.63%) |
May 18, 2020 | 5.307 | 5.609 | 5.307 | 5.545 | 131,909 | +0.38(+7.45%) |
May 15, 2020 | 5.234 | 5.261 | 5.106 | 5.161 | 53,878 | -0.07(-1.40%) |
May 14, 2020 | 5.042 | 5.335 | 4.987 | 5.234 | 162,170 | +0.20(+4.00%) |
May 13, 2020 | 5.600 | 5.609 | 4.987 | 5.033 | 143,721 | -0.56(-9.98%) |
May 12, 2020 | 5.636 | 5.765 | 5.572 | 5.591 | 174,954 | -0.05(-0.81%) |
May 11, 2020 | 5.572 | 5.673 | 5.435 | 5.636 | 159,192 | +0.05(+0.82%) |
May 08, 2020 | 5.545 | 5.755 | 5.536 | 5.591 | 133,986 | +0.05(+0.99%) |
May 07, 2020 | 5.216 | 5.536 | 5.161 | 5.536 | 166,013 | +0.38(+7.46%) |
May 06, 2020 | 5.600 | 5.600 | 5.087 | 5.152 | 113,990 | -0.48(-8.60%) |
May 05, 2020 | 5.261 | 5.755 | 5.197 | 5.636 | 199,818 | +0.23(+4.23%) |
May 04, 2020 | 5.179 | 5.481 | 5.005 | 5.408 | 213,333 | -0.11(-1.99%) |
May 01, 2020 | 5.563 | 5.618 | 5.399 | 5.518 | 114,533 | -0.11(-1.95%) |
Apr 30, 2020 | 5.573 | 5.655 | 5.365 | 5.627 | 151,334 | +0.03(+0.49%) |
Apr 29, 2020 | 5.691 | 5.700 | 5.482 | 5.600 | 185,380 | +0.05(+0.98%) |
Apr 28, 2020 | 5.292 | 5.754 | 5.273 | 5.546 | 250,982 | +0.33(+6.26%) |
Apr 27, 2020 | 5.301 | 5.446 | 5.128 | 5.219 | 218,949 | -0.02(-0.35%) |
Apr 24, 2020 | 5.264 | 5.373 | 4.956 | 5.237 | 301,662 | -0.12(-2.20%) |
Apr 23, 2020 | 5.255 | 5.528 | 4.792 | 5.355 | 239,584 | +0.55(+11.53%) |
Apr 22, 2020 | 4.810 | 5.074 | 4.756 | 4.801 | 73,642 | -0.05(-0.94%) |
Apr 21, 2020 | 4.729 | 5.164 | 4.620 | 4.847 | 211,018 | +0.05(+1.14%) |
Apr 20, 2020 | 4.729 | 4.965 | 4.642 | 4.792 | 135,904 | -0.13(-2.58%) |
Apr 17, 2020 | 5.074 | 5.101 | 4.838 | 4.919 | 173,968 | +0.00(+0.00%) |
Apr 16, 2020 | 4.892 | 5.219 | 4.710 | 4.919 | 299,749 | -0.02(-0.37%) |
Apr 15, 2020 | 3.957 | 5.400 | 3.776 | 4.938 | 1,696,750 | +0.96(+24.20%) |
Apr 14, 2020 | 3.930 | 3.994 | 3.785 | 3.975 | 66,198 | +0.15(+3.79%) |
Apr 13, 2020 | 3.739 | 3.939 | 3.522 | 3.830 | 127,436 | -0.07(-1.86%) |
Apr 09, 2020 | 3.503 | 3.957 | 3.474 | 3.903 | 117,888 | +0.48(+14.06%) |
Apr 08, 2020 | 3.277 | 3.440 | 3.213 | 3.422 | 83,704 | +0.23(+7.10%) |
Apr 07, 2020 | 3.349 | 3.358 | 3.104 | 3.195 | 112,601 | -0.09(-2.76%) |
Apr 06, 2020 | 3.331 | 3.358 | 3.254 | 3.286 | 62,068 | +0.05(+1.40%) |
Apr 03, 2020 | 3.349 | 3.349 | 3.104 | 3.240 | 388,040 | -0.10(-2.99%) |
Apr 02, 2020 | 3.267 | 3.422 | 3.204 | 3.340 | 82,261 | +0.15(+4.84%) |
Apr 01, 2020 | 3.286 | 3.381 | 3.186 | 3.186 | 99,876 | -0.25(-7.14%) |
Mar 31, 2020 | 3.304 | 3.522 | 3.304 | 3.431 | 85,256 | +0.16(+5.00%) |
Mar 30, 2020 | 3.376 | 3.512 | 3.222 | 3.267 | 93,767 | -0.08(-2.44%) |
Mar 27, 2020 | 3.168 | 3.513 | 3.077 | 3.349 | 177,493 | +0.16(+5.13%) |
Mar 26, 2020 | 2.959 | 3.369 | 2.944 | 3.186 | 172,651 | +0.29(+10.03%) |
Mar 25, 2020 | 2.814 | 3.159 | 2.723 | 2.895 | 163,039 | +0.11(+3.91%) |
Mar 24, 2020 | 2.687 | 2.895 | 2.674 | 2.786 | 157,496 | +0.26(+10.43%) |
Mar 23, 2020 | 2.632 | 2.832 | 2.369 | 2.523 | 222,208 | -0.01(-0.36%) |
Mar 20, 2020 | 2.569 | 2.986 | 2.523 | 2.532 | 223,988 | +0.02(+0.72%) |
Mar 19, 2020 | 2.269 | 2.596 | 2.269 | 2.514 | 215,410 | +0.16(+6.95%) |
Mar 18, 2020 | 2.560 | 2.619 | 2.269 | 2.351 | 240,747 | -0.34(-12.50%) |
Mar 17, 2020 | 2.623 | 2.847 | 2.333 | 2.687 | 229,498 | +0.10(+3.86%) |
Mar 16, 2020 | 3.349 | 3.408 | 2.451 | 2.587 | 246,365 | -1.13(-30.32%) |
Mar 13, 2020 | 3.985 | 4.810 | 3.712 | 3.712 | 104,667 | -0.15(-3.76%) |
Mar 12, 2020 | 4.320 | 4.429 | 3.739 | 3.857 | 114,697 | -0.68(-15.00%) |
Mar 11, 2020 | 4.711 | 4.801 | 4.520 | 4.538 | 88,440 | -0.25(-5.12%) |
Mar 10, 2020 | 4.810 | 4.910 | 4.584 | 4.783 | 110,281 | +0.05(+1.15%) |
Mar 09, 2020 | 5.137 | 5.201 | 3.585 | 4.729 | 118,589 | -0.68(-12.58%) |
Mar 06, 2020 | 5.546 | 5.609 | 5.373 | 5.410 | 92,768 | -0.29(-5.10%) |
Mar 05, 2020 | 5.863 | 5.909 | 5.664 | 5.700 | 111,429 | -0.26(-4.41%) |
Mar 04, 2020 | 5.872 | 5.972 | 5.800 | 5.963 | 76,628 | +0.13(+2.18%) |
Mar 03, 2020 | 6.036 | 6.181 | 5.745 | 5.836 | 86,545 | -0.22(-3.60%) |