Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.354 | 5.427 | 5.162 | 5.326 | 368,623 | -0.07(-1.35%) |
May 28, 2020 | 5.709 | 5.773 | 5.354 | 5.399 | 355,289 | -0.23(-4.05%) |
May 27, 2020 | 5.928 | 5.965 | 5.244 | 5.627 | 809,791 | -0.02(-0.32%) |
May 26, 2020 | 4.870 | 5.682 | 4.729 | 5.646 | 2,540,951 | +0.86(+17.90%) |
May 22, 2020 | 4.560 | 4.802 | 4.387 | 4.788 | 295,380 | +0.20(+4.37%) |
May 21, 2020 | 4.606 | 4.721 | 4.560 | 4.588 | 269,499 | -0.06(-1.37%) |
May 20, 2020 | 4.314 | 4.806 | 4.314 | 4.651 | 427,334 | +0.41(+9.68%) |
May 19, 2020 | 4.350 | 4.428 | 4.232 | 4.241 | 200,456 | -0.11(-2.52%) |
May 18, 2020 | 4.551 | 4.597 | 4.323 | 4.350 | 311,188 | -0.06(-1.45%) |
May 15, 2020 | 4.305 | 4.501 | 4.250 | 4.414 | 237,379 | +0.02(+0.41%) |
May 14, 2020 | 4.588 | 4.597 | 4.259 | 4.396 | 345,375 | -0.32(-6.77%) |
May 13, 2020 | 4.606 | 4.752 | 4.373 | 4.715 | 541,029 | +0.05(+1.17%) |
May 12, 2020 | 4.889 | 4.889 | 4.651 | 4.661 | 209,720 | -0.22(-4.49%) |
May 11, 2020 | 5.190 | 5.190 | 4.642 | 4.879 | 815,025 | -0.41(-7.76%) |
May 08, 2020 | 5.445 | 5.445 | 5.135 | 5.290 | 612,909 | -0.05(-1.02%) |
May 07, 2020 | 5.208 | 5.345 | 4.971 | 5.345 | 630,666 | +0.23(+4.46%) |
May 06, 2020 | 5.518 | 5.591 | 4.971 | 5.117 | 1,043,856 | -0.38(-6.97%) |
May 05, 2020 | 5.673 | 5.791 | 5.025 | 5.500 | 1,528,537 | -0.72(-11.58%) |
May 04, 2020 | 5.810 | 6.266 | 5.573 | 6.220 | 560,353 | +0.42(+7.23%) |
May 01, 2020 | 5.855 | 6.033 | 5.627 | 5.801 | 538,790 | -0.20(-3.34%) |
Apr 30, 2020 | 6.038 | 6.229 | 5.664 | 6.001 | 1,023,348 | -0.32(-5.05%) |
Apr 29, 2020 | 6.631 | 6.749 | 6.038 | 6.320 | 1,038,305 | -0.51(-7.48%) |
Apr 28, 2020 | 7.114 | 7.223 | 6.421 | 6.831 | 845,793 | +0.33(+5.05%) |
Apr 27, 2020 | 6.202 | 6.567 | 6.029 | 6.503 | 1,001,644 | +0.69(+11.93%) |
Apr 24, 2020 | 5.573 | 5.901 | 5.481 | 5.810 | 701,721 | +0.24(+4.26%) |
Apr 23, 2020 | 5.828 | 5.874 | 5.244 | 5.573 | 765,754 | -0.06(-1.13%) |
Apr 22, 2020 | 5.791 | 5.791 | 5.422 | 5.636 | 689,931 | +0.23(+4.22%) |
Apr 21, 2020 | 5.299 | 5.700 | 5.290 | 5.408 | 1,040,117 | +0.31(+6.08%) |
Apr 20, 2020 | 5.016 | 5.180 | 4.806 | 5.098 | 1,325,744 | +0.32(+6.68%) |
Apr 17, 2020 | 4.743 | 4.852 | 4.633 | 4.779 | 234,638 | +0.14(+2.95%) |
Apr 16, 2020 | 4.396 | 4.651 | 4.287 | 4.642 | 358,193 | +0.32(+7.38%) |
Apr 15, 2020 | 4.414 | 4.633 | 4.305 | 4.323 | 196,594 | -0.23(-5.01%) |
Apr 14, 2020 | 4.642 | 4.724 | 4.378 | 4.551 | 191,825 | +0.08(+1.84%) |
Apr 13, 2020 | 4.743 | 4.943 | 4.423 | 4.469 | 197,147 | -0.22(-4.67%) |
Apr 09, 2020 | 4.360 | 4.706 | 4.150 | 4.688 | 234,089 | +0.44(+10.30%) |
Apr 08, 2020 | 4.360 | 4.505 | 4.186 | 4.250 | 286,535 | +0.04(+0.87%) |
Apr 07, 2020 | 4.542 | 4.551 | 4.068 | 4.214 | 491,011 | -0.16(-3.75%) |
Apr 06, 2020 | 4.205 | 4.460 | 4.104 | 4.378 | 293,518 | +0.17(+4.12%) |
Apr 03, 2020 | 4.277 | 4.277 | 4.013 | 4.205 | 377,613 | -0.09(-2.12%) |
Apr 02, 2020 | 4.761 | 4.925 | 4.122 | 4.296 | 660,432 | -0.48(-10.11%) |
Apr 01, 2020 | 4.578 | 4.879 | 4.323 | 4.779 | 511,678 | -0.01(-0.19%) |
Mar 31, 2020 | 4.898 | 5.158 | 4.615 | 4.788 | 458,474 | -0.34(-6.58%) |
Mar 30, 2020 | 4.962 | 5.208 | 4.898 | 5.126 | 562,828 | +0.29(+6.04%) |
Mar 27, 2020 | 4.460 | 4.898 | 4.223 | 4.834 | 545,149 | +0.16(+3.31%) |
Mar 26, 2020 | 4.159 | 4.715 | 4.141 | 4.679 | 213,798 | +0.57(+13.75%) |
Mar 25, 2020 | 4.195 | 4.309 | 3.995 | 4.113 | 260,803 | +0.01(+0.22%) |
Mar 24, 2020 | 4.004 | 4.132 | 3.894 | 4.104 | 276,018 | +0.30(+7.91%) |
Mar 23, 2020 | 3.812 | 3.977 | 3.420 | 3.803 | 268,081 | +0.09(+2.46%) |
Mar 20, 2020 | 4.132 | 4.248 | 3.653 | 3.712 | 518,835 | -0.40(-9.76%) |
Mar 19, 2020 | 3.612 | 4.277 | 3.457 | 4.113 | 428,154 | +0.46(+12.47%) |
Mar 18, 2020 | 4.104 | 4.487 | 3.402 | 3.657 | 713,720 | -0.61(-14.32%) |
Mar 17, 2020 | 3.831 | 4.305 | 3.831 | 4.268 | 576,034 | +0.56(+14.99%) |
Mar 16, 2020 | 4.232 | 4.232 | 3.535 | 3.712 | 381,770 | -0.88(-19.25%) |
Mar 13, 2020 | 4.177 | 4.597 | 4.168 | 4.597 | 489,231 | +0.55(+13.51%) |
Mar 12, 2020 | 4.122 | 4.524 | 3.794 | 4.049 | 628,588 | -0.38(-8.64%) |
Mar 11, 2020 | 4.560 | 4.925 | 4.168 | 4.433 | 625,537 | -0.26(-5.45%) |
Mar 10, 2020 | 4.560 | 4.706 | 4.095 | 4.688 | 726,019 | +0.36(+8.44%) |
Mar 09, 2020 | 4.369 | 4.715 | 4.195 | 4.323 | 465,302 | -0.22(-4.82%) |
Mar 06, 2020 | 4.442 | 4.651 | 4.387 | 4.542 | 362,921 | +0.03(+0.61%) |
Mar 05, 2020 | 4.761 | 4.761 | 4.442 | 4.515 | 316,803 | -0.27(-5.71%) |
Mar 04, 2020 | 4.788 | 4.943 | 4.688 | 4.788 | 198,698 | +0.03(+0.57%) |
Mar 03, 2020 | 4.998 | 4.998 | 4.651 | 4.761 | 359,201 | -0.27(-5.43%) |