Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.594 | 5.682 | 5.417 | 5.587 | 151,323 | +0.00(+0.00%) |
May 28, 2020 | 5.791 | 5.818 | 5.536 | 5.587 | 187,840 | -0.15(-2.61%) |
May 27, 2020 | 5.771 | 5.784 | 5.573 | 5.737 | 170,298 | +0.18(+3.19%) |
May 26, 2020 | 5.675 | 5.784 | 5.532 | 5.560 | 188,873 | +0.02(+0.37%) |
May 22, 2020 | 5.600 | 5.600 | 5.328 | 5.539 | 143,250 | +0.01(+0.25%) |
May 21, 2020 | 5.464 | 5.635 | 5.410 | 5.526 | 255,027 | +0.01(+0.12%) |
May 20, 2020 | 5.355 | 5.539 | 5.308 | 5.519 | 250,774 | +0.27(+5.06%) |
May 19, 2020 | 5.239 | 5.423 | 5.069 | 5.253 | 196,899 | +0.01(+0.26%) |
May 18, 2020 | 5.171 | 5.301 | 5.140 | 5.239 | 408,050 | +0.25(+5.05%) |
May 15, 2020 | 5.008 | 5.076 | 4.892 | 4.987 | 174,953 | -0.01(-0.27%) |
May 14, 2020 | 4.803 | 5.042 | 4.544 | 5.001 | 376,743 | +0.14(+2.95%) |
May 13, 2020 | 5.124 | 5.164 | 4.592 | 4.858 | 236,023 | -0.33(-6.29%) |
May 12, 2020 | 5.191 | 5.384 | 5.151 | 5.184 | 261,638 | -0.01(-0.13%) |
May 11, 2020 | 5.450 | 5.477 | 5.157 | 5.191 | 451,140 | -0.29(-5.34%) |
May 08, 2020 | 5.623 | 5.816 | 5.483 | 5.483 | 270,341 | -0.14(-2.49%) |
May 07, 2020 | 5.404 | 5.683 | 5.317 | 5.623 | 223,439 | +0.29(+5.36%) |
May 06, 2020 | 5.290 | 5.417 | 5.041 | 5.337 | 436,690 | -0.32(-5.65%) |
May 05, 2020 | 5.823 | 5.896 | 5.590 | 5.656 | 221,600 | +0.01(+0.24%) |
May 04, 2020 | 5.623 | 5.690 | 5.430 | 5.643 | 214,108 | +0.07(+1.31%) |
May 01, 2020 | 5.656 | 5.750 | 5.474 | 5.570 | 329,849 | -0.22(-3.79%) |
Apr 30, 2020 | 5.796 | 5.903 | 5.570 | 5.789 | 273,878 | -0.12(-2.03%) |
Apr 29, 2020 | 5.324 | 6.002 | 5.310 | 5.909 | 372,836 | +0.73(+14.14%) |
Apr 28, 2020 | 5.084 | 5.310 | 4.944 | 5.177 | 236,779 | +0.21(+4.29%) |
Apr 27, 2020 | 4.671 | 5.084 | 4.565 | 4.964 | 192,624 | +0.27(+5.67%) |
Apr 24, 2020 | 4.918 | 4.998 | 4.465 | 4.698 | 206,324 | -0.22(-4.47%) |
Apr 23, 2020 | 4.911 | 5.084 | 4.774 | 4.918 | 239,736 | +0.03(+0.68%) |
Apr 22, 2020 | 5.184 | 5.184 | 4.704 | 4.884 | 236,881 | -0.15(-3.04%) |
Apr 21, 2020 | 4.951 | 5.131 | 4.798 | 5.037 | 173,012 | -0.07(-1.43%) |
Apr 20, 2020 | 4.984 | 5.164 | 4.825 | 5.111 | 241,338 | -0.14(-2.66%) |
Apr 17, 2020 | 4.771 | 5.277 | 4.698 | 5.250 | 342,021 | +0.57(+12.07%) |
Apr 16, 2020 | 5.004 | 5.051 | 4.565 | 4.685 | 381,002 | -0.42(-8.21%) |
Apr 15, 2020 | 5.044 | 5.184 | 4.818 | 5.104 | 386,650 | -0.09(-1.67%) |
Apr 14, 2020 | 5.257 | 5.284 | 4.964 | 5.191 | 360,348 | +0.17(+3.31%) |
Apr 13, 2020 | 5.077 | 5.077 | 4.512 | 5.024 | 429,966 | +0.03(+0.53%) |
Apr 09, 2020 | 4.991 | 5.596 | 4.825 | 4.998 | 572,539 | +0.31(+6.52%) |
Apr 08, 2020 | 4.199 | 4.738 | 4.126 | 4.691 | 562,934 | +0.50(+11.90%) |
Apr 07, 2020 | 3.653 | 4.232 | 3.653 | 4.192 | 755,166 | +0.56(+15.38%) |
Apr 06, 2020 | 3.361 | 3.959 | 3.327 | 3.633 | 461,437 | +0.65(+21.60%) |
Apr 03, 2020 | 2.928 | 2.988 | 2.635 | 2.988 | 390,409 | +0.04(+1.35%) |
Apr 02, 2020 | 3.454 | 3.547 | 2.881 | 2.948 | 347,265 | -0.59(-16.73%) |
Apr 01, 2020 | 3.973 | 3.973 | 3.374 | 3.540 | 293,842 | -0.69(-16.35%) |
Mar 31, 2020 | 3.939 | 4.236 | 3.826 | 4.232 | 481,310 | +0.23(+5.65%) |
Mar 30, 2020 | 4.498 | 4.632 | 3.939 | 4.006 | 329,139 | -0.60(-13.01%) |
Mar 27, 2020 | 4.864 | 4.944 | 4.399 | 4.605 | 543,537 | -0.39(-7.73%) |
Mar 26, 2020 | 3.893 | 5.064 | 3.893 | 4.991 | 740,094 | +1.15(+29.98%) |
Mar 25, 2020 | 3.427 | 3.993 | 3.254 | 3.840 | 485,558 | +0.50(+14.94%) |
Mar 24, 2020 | 4.006 | 4.299 | 3.081 | 3.341 | 570,811 | -0.63(-15.77%) |
Mar 23, 2020 | 3.826 | 4.884 | 3.627 | 3.966 | 686,753 | -0.10(-2.45%) |
Mar 20, 2020 | 3.986 | 4.472 | 3.886 | 4.066 | 819,588 | +0.27(+7.01%) |
Mar 19, 2020 | 2.815 | 3.800 | 2.802 | 3.800 | 975,224 | +1.06(+38.93%) |
Mar 18, 2020 | 5.809 | 5.849 | 2.735 | 2.735 | 783,024 | -3.35(-55.03%) |
Mar 17, 2020 | 6.328 | 6.435 | 5.711 | 6.082 | 512,514 | -0.25(-3.89%) |
Mar 16, 2020 | 6.834 | 6.834 | 6.322 | 6.328 | 391,208 | -1.05(-14.25%) |
Mar 13, 2020 | 7.886 | 7.959 | 6.947 | 7.380 | 586,365 | -0.25(-3.23%) |
Mar 12, 2020 | 8.139 | 8.212 | 7.273 | 7.626 | 537,600 | -0.85(-9.98%) |
Mar 11, 2020 | 8.451 | 8.531 | 8.305 | 8.471 | 275,149 | -0.11(-1.24%) |
Mar 10, 2020 | 8.564 | 8.658 | 8.325 | 8.578 | 390,956 | +0.09(+1.02%) |
Mar 09, 2020 | 7.819 | 8.817 | 7.546 | 8.491 | 474,838 | -0.76(-8.20%) |
Mar 06, 2020 | 9.243 | 9.350 | 9.097 | 9.250 | 526,706 | -0.17(-1.77%) |
Mar 05, 2020 | 9.463 | 9.463 | 9.250 | 9.416 | 251,992 | -0.07(-0.70%) |
Mar 04, 2020 | 9.390 | 9.509 | 8.984 | 9.483 | 504,012 | -0.15(-1.52%) |
Mar 03, 2020 | 9.729 | 9.835 | 9.529 | 9.629 | 151,727 | -0.05(-0.48%) |