Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.436 | 5.513 | 5.385 | 5.513 | 265,512 | +0.06(+1.06%) |
May 28, 2020 | 5.429 | 5.468 | 5.397 | 5.455 | 343,066 | +0.06(+1.07%) |
May 27, 2020 | 5.205 | 5.417 | 5.205 | 5.397 | 546,321 | +0.22(+4.34%) |
May 26, 2020 | 5.321 | 5.340 | 5.154 | 5.173 | 1,174,142 | -0.09(-1.71%) |
May 22, 2020 | 5.269 | 5.288 | 5.256 | 5.263 | 198,900 | -0.03(-0.48%) |
May 21, 2020 | 5.288 | 5.288 | 5.256 | 5.288 | 251,730 | +0.00(+0.00%) |
May 20, 2020 | 5.173 | 5.288 | 5.167 | 5.288 | 346,090 | +0.16(+3.12%) |
May 19, 2020 | 5.064 | 5.154 | 5.045 | 5.128 | 258,903 | +0.10(+1.91%) |
May 18, 2020 | 5.051 | 5.122 | 5.013 | 5.032 | 435,300 | +0.06(+1.29%) |
May 15, 2020 | 4.833 | 4.974 | 4.808 | 4.968 | 263,484 | +0.13(+2.79%) |
May 14, 2020 | 4.840 | 4.974 | 4.814 | 4.833 | 818,690 | -0.13(-2.71%) |
May 13, 2020 | 5.154 | 5.169 | 4.840 | 4.968 | 899,514 | -0.20(-3.85%) |
May 12, 2020 | 5.141 | 5.224 | 5.141 | 5.167 | 430,687 | +0.04(+0.75%) |
May 11, 2020 | 5.231 | 5.292 | 5.122 | 5.128 | 833,911 | -0.15(-2.79%) |
May 08, 2020 | 5.288 | 5.295 | 5.244 | 5.276 | 228,228 | +0.03(+0.49%) |
May 07, 2020 | 5.218 | 5.250 | 5.206 | 5.250 | 501,181 | +0.04(+0.85%) |
May 06, 2020 | 5.193 | 5.250 | 5.155 | 5.206 | 421,721 | +0.03(+0.49%) |
May 05, 2020 | 5.142 | 5.199 | 5.133 | 5.180 | 428,674 | +0.05(+0.99%) |
May 04, 2020 | 4.971 | 5.129 | 4.971 | 5.129 | 395,250 | +0.15(+2.93%) |
May 01, 2020 | 5.091 | 5.110 | 4.952 | 4.983 | 515,577 | -0.15(-2.85%) |
Apr 30, 2020 | 5.021 | 5.129 | 5.021 | 5.129 | 427,442 | +0.08(+1.51%) |
Apr 29, 2020 | 4.983 | 5.129 | 4.952 | 5.053 | 506,363 | +0.08(+1.66%) |
Apr 28, 2020 | 5.015 | 5.015 | 4.935 | 4.971 | 310,530 | +0.00(+0.00%) |
Apr 27, 2020 | 4.990 | 5.079 | 4.966 | 4.971 | 443,164 | -0.02(-0.38%) |
Apr 24, 2020 | 4.907 | 4.990 | 4.907 | 4.990 | 154,373 | +0.09(+1.81%) |
Apr 23, 2020 | 4.882 | 4.971 | 4.882 | 4.901 | 227,265 | +0.03(+0.65%) |
Apr 22, 2020 | 4.914 | 4.972 | 4.857 | 4.869 | 340,476 | -0.02(-0.39%) |
Apr 21, 2020 | 4.825 | 4.906 | 4.729 | 4.888 | 432,364 | +0.01(+0.13%) |
Apr 20, 2020 | 4.901 | 4.933 | 4.869 | 4.882 | 502,299 | -0.06(-1.28%) |
Apr 17, 2020 | 5.009 | 5.104 | 4.875 | 4.945 | 836,454 | +0.02(+0.39%) |
Apr 16, 2020 | 5.091 | 5.121 | 4.901 | 4.926 | 862,930 | -0.19(-3.72%) |
Apr 15, 2020 | 5.110 | 5.140 | 4.971 | 5.117 | 307,838 | -0.09(-1.71%) |
Apr 14, 2020 | 5.269 | 5.307 | 5.053 | 5.206 | 774,770 | +0.07(+1.36%) |
Apr 13, 2020 | 5.244 | 5.272 | 4.888 | 5.136 | 648,496 | -0.20(-3.69%) |
Apr 09, 2020 | 5.047 | 5.352 | 4.983 | 5.333 | 1,411,575 | +0.49(+10.09%) |
Apr 08, 2020 | 4.743 | 4.897 | 4.699 | 4.844 | 744,494 | +0.22(+4.76%) |
Apr 07, 2020 | 4.731 | 4.781 | 4.624 | 4.624 | 612,685 | +0.07(+1.52%) |
Apr 06, 2020 | 4.555 | 4.592 | 4.478 | 4.555 | 533,837 | +0.15(+3.42%) |
Apr 03, 2020 | 4.479 | 4.592 | 4.361 | 4.404 | 625,879 | -0.11(-2.37%) |
Apr 02, 2020 | 4.373 | 4.611 | 4.335 | 4.511 | 966,135 | +0.11(+2.57%) |
Apr 01, 2020 | 4.693 | 4.693 | 4.329 | 4.398 | 1,275,998 | -0.36(-7.65%) |
Mar 31, 2020 | 4.705 | 4.800 | 4.643 | 4.762 | 702,451 | -0.04(-0.79%) |
Mar 30, 2020 | 4.781 | 4.802 | 4.618 | 4.800 | 441,129 | +0.01(+0.26%) |
Mar 27, 2020 | 4.712 | 4.837 | 4.492 | 4.787 | 766,750 | +0.02(+0.40%) |
Mar 26, 2020 | 4.605 | 4.925 | 4.605 | 4.768 | 1,169,919 | +0.16(+3.55%) |
Mar 25, 2020 | 4.511 | 4.718 | 4.385 | 4.605 | 1,086,286 | +0.26(+6.08%) |
Mar 24, 2020 | 4.404 | 4.492 | 4.297 | 4.341 | 875,251 | +0.13(+2.98%) |
Mar 23, 2020 | 4.209 | 4.291 | 3.581 | 4.215 | 2,312,436 | -0.23(-5.09%) |
Mar 20, 2020 | 4.341 | 4.649 | 4.266 | 4.442 | 1,613,089 | +0.17(+3.97%) |
Mar 19, 2020 | 3.612 | 4.586 | 3.560 | 4.272 | 2,796,419 | +0.58(+15.84%) |
Mar 18, 2020 | 4.391 | 4.391 | 3.141 | 3.688 | 2,798,047 | -1.05(-22.15%) |
Mar 17, 2020 | 4.749 | 4.800 | 4.374 | 4.737 | 1,717,605 | +0.01(+0.13%) |
Mar 16, 2020 | 5.013 | 5.020 | 4.718 | 4.731 | 1,317,868 | -0.60(-11.20%) |
Mar 13, 2020 | 5.170 | 5.340 | 5.089 | 5.327 | 1,044,830 | +0.38(+7.61%) |
Mar 12, 2020 | 5.277 | 5.277 | 4.768 | 4.950 | 2,277,640 | -0.74(-12.93%) |
Mar 11, 2020 | 6.000 | 6.006 | 5.572 | 5.686 | 1,111,708 | -0.39(-6.41%) |
Mar 10, 2020 | 6.081 | 6.156 | 5.938 | 6.075 | 908,178 | +0.12(+2.09%) |
Mar 09, 2020 | 6.181 | 6.212 | 5.876 | 5.950 | 1,437,644 | -0.42(-6.56%) |
Mar 06, 2020 | 6.337 | 6.393 | 6.256 | 6.368 | 982,857 | -0.12(-1.92%) |
Mar 05, 2020 | 6.505 | 6.549 | 6.436 | 6.492 | 630,709 | -0.08(-1.23%) |
Mar 04, 2020 | 6.492 | 6.580 | 6.474 | 6.574 | 513,045 | +0.15(+2.33%) |
Mar 03, 2020 | 6.524 | 6.605 | 6.337 | 6.424 | 894,427 | -0.06(-0.87%) |