Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.317 | 6.578 | 6.131 | 6.224 | 548,167 | -0.31(-4.70%) |
May 28, 2020 | 6.968 | 6.996 | 6.457 | 6.531 | 391,039 | -0.38(-5.52%) |
May 27, 2020 | 6.838 | 6.950 | 6.387 | 6.913 | 540,533 | +0.35(+5.39%) |
May 26, 2020 | 6.364 | 6.657 | 6.364 | 6.559 | 448,977 | +0.40(+6.50%) |
May 22, 2020 | 6.438 | 6.503 | 5.908 | 6.159 | 430,795 | -0.21(-3.36%) |
May 21, 2020 | 6.410 | 6.494 | 6.122 | 6.373 | 358,661 | +0.05(+0.74%) |
May 20, 2020 | 5.778 | 6.494 | 5.778 | 6.327 | 698,566 | +0.64(+11.29%) |
May 19, 2020 | 5.954 | 5.992 | 5.531 | 5.685 | 430,300 | -0.33(-5.42%) |
May 18, 2020 | 6.010 | 6.234 | 5.703 | 6.010 | 639,632 | +0.35(+6.25%) |
May 15, 2020 | 5.471 | 5.815 | 5.267 | 5.657 | 381,460 | +0.18(+3.23%) |
May 14, 2020 | 5.443 | 5.573 | 4.991 | 5.480 | 386,788 | +0.03(+0.51%) |
May 13, 2020 | 5.824 | 5.843 | 5.159 | 5.452 | 744,857 | -0.38(-6.54%) |
May 12, 2020 | 6.178 | 6.364 | 5.824 | 5.833 | 471,435 | -0.28(-4.64%) |
May 11, 2020 | 6.237 | 6.254 | 5.785 | 6.117 | 624,582 | -0.38(-5.82%) |
May 08, 2020 | 5.905 | 6.588 | 5.637 | 6.495 | 739,821 | +0.66(+11.22%) |
May 07, 2020 | 6.006 | 6.385 | 5.771 | 5.840 | 573,690 | -0.10(-1.71%) |
May 06, 2020 | 6.809 | 7.003 | 5.859 | 5.942 | 851,487 | -0.78(-11.66%) |
May 05, 2020 | 6.920 | 7.390 | 6.523 | 6.726 | 972,911 | +0.04(+0.55%) |
May 04, 2020 | 6.874 | 6.901 | 6.274 | 6.689 | 1,129,602 | -0.55(-7.64%) |
May 01, 2020 | 7.741 | 7.741 | 6.892 | 7.243 | 1,063,670 | -1.36(-15.77%) |
Apr 30, 2020 | 9.596 | 9.688 | 8.064 | 8.599 | 1,650,096 | -0.75(-8.00%) |
Apr 29, 2020 | 8.774 | 10.05 | 8.507 | 9.346 | 2,232,063 | +1.11(+13.44%) |
Apr 28, 2020 | 7.879 | 8.341 | 7.630 | 8.239 | 1,562,996 | +1.08(+15.08%) |
Apr 27, 2020 | 6.652 | 8.368 | 6.477 | 7.160 | 3,846,767 | +1.10(+18.11%) |
Apr 24, 2020 | 5.001 | 6.339 | 4.918 | 6.062 | 1,937,995 | +1.17(+23.96%) |
Apr 23, 2020 | 4.641 | 5.001 | 4.521 | 4.890 | 359,867 | +0.26(+5.58%) |
Apr 22, 2020 | 5.121 | 5.158 | 4.429 | 4.632 | 508,375 | -0.29(-5.82%) |
Apr 21, 2020 | 4.955 | 5.130 | 4.754 | 4.918 | 462,781 | -0.09(-1.84%) |
Apr 20, 2020 | 5.434 | 5.462 | 4.844 | 5.010 | 574,685 | -0.42(-7.65%) |
Apr 17, 2020 | 5.425 | 5.665 | 5.342 | 5.425 | 306,832 | +0.29(+5.57%) |
Apr 16, 2020 | 5.767 | 5.767 | 5.102 | 5.139 | 400,409 | -0.66(-11.31%) |
Apr 15, 2020 | 5.988 | 5.988 | 5.610 | 5.794 | 465,739 | -0.30(-4.99%) |
Apr 14, 2020 | 6.108 | 6.468 | 5.601 | 6.099 | 761,386 | +0.16(+2.64%) |
Apr 13, 2020 | 6.237 | 6.412 | 5.637 | 5.942 | 618,425 | +0.17(+2.88%) |
Apr 09, 2020 | 5.536 | 5.933 | 5.176 | 5.776 | 731,259 | +0.66(+12.79%) |
Apr 08, 2020 | 5.065 | 5.674 | 4.936 | 5.121 | 609,262 | +0.27(+5.51%) |
Apr 07, 2020 | 4.512 | 5.176 | 4.512 | 4.853 | 505,706 | +0.60(+14.10%) |
Apr 06, 2020 | 4.097 | 4.318 | 3.866 | 4.253 | 395,577 | +0.38(+9.76%) |
Apr 03, 2020 | 4.133 | 4.133 | 3.668 | 3.875 | 352,894 | -0.19(-4.76%) |
Apr 02, 2020 | 4.152 | 4.300 | 3.931 | 4.069 | 253,832 | -0.17(-3.92%) |
Apr 01, 2020 | 4.622 | 4.697 | 4.180 | 4.235 | 377,567 | -0.66(-13.40%) |
Mar 31, 2020 | 5.028 | 5.231 | 4.715 | 4.890 | 439,614 | -0.12(-2.39%) |
Mar 30, 2020 | 4.899 | 5.111 | 4.456 | 5.010 | 419,207 | +0.16(+3.23%) |
Mar 27, 2020 | 4.992 | 5.019 | 4.539 | 4.853 | 228,688 | -0.20(-4.01%) |
Mar 26, 2020 | 5.250 | 5.813 | 4.890 | 5.056 | 356,885 | +0.10(+2.05%) |
Mar 25, 2020 | 4.152 | 5.148 | 4.092 | 4.955 | 602,664 | +0.99(+24.88%) |
Mar 24, 2020 | 3.903 | 4.355 | 3.801 | 3.967 | 760,073 | +0.28(+7.50%) |
Mar 23, 2020 | 3.884 | 3.926 | 3.492 | 3.691 | 956,147 | -0.15(-3.85%) |
Mar 20, 2020 | 4.327 | 4.650 | 3.811 | 3.838 | 675,225 | -0.43(-10.15%) |
Mar 19, 2020 | 3.820 | 4.549 | 3.469 | 4.272 | 474,125 | +0.43(+11.30%) |
Mar 18, 2020 | 4.576 | 4.576 | 3.165 | 3.838 | 749,758 | -1.07(-21.80%) |
Mar 17, 2020 | 5.213 | 5.393 | 4.580 | 4.909 | 515,992 | -0.33(-6.34%) |
Mar 16, 2020 | 5.573 | 6.735 | 5.121 | 5.241 | 331,886 | -1.49(-22.19%) |
Mar 13, 2020 | 6.477 | 7.091 | 6.182 | 6.735 | 425,836 | +0.67(+11.11%) |
Mar 12, 2020 | 6.440 | 6.477 | 5.942 | 6.062 | 344,070 | -0.92(-13.21%) |
Mar 11, 2020 | 7.021 | 7.427 | 6.735 | 6.984 | 439,111 | -0.03(-0.39%) |
Mar 10, 2020 | 7.049 | 7.187 | 6.818 | 7.012 | 477,760 | +0.30(+4.54%) |
Mar 09, 2020 | 6.994 | 7.160 | 6.680 | 6.708 | 398,649 | -0.91(-11.99%) |
Mar 06, 2020 | 7.732 | 7.990 | 7.492 | 7.621 | 384,867 | -0.50(-6.14%) |
Mar 05, 2020 | 8.488 | 8.599 | 7.935 | 8.119 | 542,730 | -0.65(-7.37%) |
Mar 04, 2020 | 8.784 | 8.867 | 8.350 | 8.765 | 377,424 | +0.11(+1.28%) |
Mar 03, 2020 | 9.051 | 9.319 | 8.618 | 8.655 | 418,685 | -0.07(-0.85%) |