Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.497 | 5.584 | 5.323 | 5.490 | 153,979 | +0.00(+0.00%) |
May 28, 2020 | 5.691 | 5.718 | 5.440 | 5.490 | 191,137 | -0.15(-2.61%) |
May 27, 2020 | 5.671 | 5.685 | 5.477 | 5.638 | 173,287 | +0.17(+3.19%) |
May 26, 2020 | 5.578 | 5.685 | 5.437 | 5.464 | 192,188 | +0.02(+0.37%) |
May 22, 2020 | 5.504 | 5.504 | 5.236 | 5.444 | 145,765 | +0.01(+0.25%) |
May 21, 2020 | 5.370 | 5.537 | 5.316 | 5.430 | 259,503 | +0.01(+0.12%) |
May 20, 2020 | 5.263 | 5.444 | 5.216 | 5.424 | 255,175 | +0.26(+5.06%) |
May 19, 2020 | 5.149 | 5.330 | 4.982 | 5.162 | 200,355 | +0.01(+0.26%) |
May 18, 2020 | 5.082 | 5.209 | 5.051 | 5.149 | 415,212 | +0.25(+5.05%) |
May 15, 2020 | 4.921 | 4.988 | 4.808 | 4.901 | 178,024 | -0.01(-0.27%) |
May 14, 2020 | 4.720 | 4.955 | 4.466 | 4.915 | 383,356 | +0.14(+2.95%) |
May 13, 2020 | 5.036 | 5.075 | 4.512 | 4.774 | 240,165 | -0.32(-6.29%) |
May 12, 2020 | 5.101 | 5.291 | 5.062 | 5.094 | 266,230 | -0.01(-0.13%) |
May 11, 2020 | 5.356 | 5.382 | 5.068 | 5.101 | 459,058 | -0.29(-5.34%) |
May 08, 2020 | 5.526 | 5.716 | 5.389 | 5.389 | 275,085 | -0.14(-2.49%) |
May 07, 2020 | 5.310 | 5.585 | 5.225 | 5.526 | 227,360 | +0.28(+5.36%) |
May 06, 2020 | 5.199 | 5.323 | 4.954 | 5.245 | 444,354 | -0.31(-5.65%) |
May 05, 2020 | 5.722 | 5.794 | 5.493 | 5.559 | 225,489 | +0.01(+0.24%) |
May 04, 2020 | 5.526 | 5.592 | 5.336 | 5.546 | 217,866 | +0.07(+1.31%) |
May 01, 2020 | 5.559 | 5.650 | 5.380 | 5.474 | 335,638 | -0.22(-3.79%) |
Apr 30, 2020 | 5.696 | 5.801 | 5.474 | 5.690 | 278,685 | -0.12(-2.03%) |
Apr 29, 2020 | 5.232 | 5.899 | 5.219 | 5.807 | 379,379 | +0.72(+14.14%) |
Apr 28, 2020 | 4.996 | 5.219 | 4.859 | 5.088 | 240,934 | +0.21(+4.29%) |
Apr 27, 2020 | 4.591 | 4.996 | 4.486 | 4.879 | 196,005 | +0.26(+5.67%) |
Apr 24, 2020 | 4.833 | 4.911 | 4.388 | 4.617 | 209,945 | -0.22(-4.47%) |
Apr 23, 2020 | 4.826 | 4.996 | 4.692 | 4.833 | 243,944 | +0.03(+0.68%) |
Apr 22, 2020 | 5.094 | 5.094 | 4.622 | 4.800 | 241,038 | -0.15(-3.04%) |
Apr 21, 2020 | 4.866 | 5.042 | 4.715 | 4.951 | 176,048 | -0.07(-1.43%) |
Apr 20, 2020 | 4.898 | 5.075 | 4.741 | 5.023 | 245,574 | -0.14(-2.66%) |
Apr 17, 2020 | 4.689 | 5.186 | 4.617 | 5.160 | 348,024 | +0.56(+12.07%) |
Apr 16, 2020 | 4.918 | 4.964 | 4.486 | 4.604 | 387,689 | -0.41(-8.21%) |
Apr 15, 2020 | 4.957 | 5.094 | 4.735 | 5.016 | 393,436 | -0.09(-1.67%) |
Apr 14, 2020 | 5.166 | 5.193 | 4.879 | 5.101 | 366,673 | +0.16(+3.31%) |
Apr 13, 2020 | 4.990 | 4.990 | 4.434 | 4.938 | 437,513 | +0.03(+0.53%) |
Apr 09, 2020 | 4.905 | 5.500 | 4.741 | 4.911 | 582,588 | +0.30(+6.52%) |
Apr 08, 2020 | 4.127 | 4.656 | 4.055 | 4.611 | 572,814 | +0.49(+11.90%) |
Apr 07, 2020 | 3.590 | 4.159 | 3.590 | 4.120 | 768,420 | +0.55(+15.38%) |
Apr 06, 2020 | 3.303 | 3.891 | 3.270 | 3.571 | 469,535 | +0.63(+21.60%) |
Apr 03, 2020 | 2.877 | 2.936 | 2.590 | 2.936 | 397,261 | +0.04(+1.35%) |
Apr 02, 2020 | 3.394 | 3.486 | 2.832 | 2.897 | 353,360 | -0.58(-16.73%) |
Apr 01, 2020 | 3.904 | 3.904 | 3.316 | 3.479 | 298,999 | -0.68(-16.35%) |
Mar 31, 2020 | 3.872 | 4.163 | 3.760 | 4.159 | 489,758 | +0.22(+5.65%) |
Mar 30, 2020 | 4.421 | 4.552 | 3.872 | 3.937 | 334,916 | -0.59(-13.01%) |
Mar 27, 2020 | 4.781 | 4.859 | 4.323 | 4.526 | 553,076 | -0.38(-7.73%) |
Mar 26, 2020 | 3.826 | 4.977 | 3.826 | 4.905 | 753,083 | +1.13(+29.98%) |
Mar 25, 2020 | 3.368 | 3.924 | 3.198 | 3.773 | 494,080 | +0.49(+14.94%) |
Mar 24, 2020 | 3.937 | 4.225 | 3.028 | 3.283 | 580,830 | -0.61(-15.77%) |
Mar 23, 2020 | 3.760 | 4.800 | 3.564 | 3.898 | 698,806 | -0.10(-2.45%) |
Mar 20, 2020 | 3.917 | 4.395 | 3.819 | 3.996 | 833,973 | +0.26(+7.01%) |
Mar 19, 2020 | 2.766 | 3.734 | 2.753 | 3.734 | 992,341 | +1.05(+38.93%) |
Mar 18, 2020 | 5.709 | 5.748 | 2.688 | 2.688 | 796,767 | -3.29(-55.03%) |
Mar 17, 2020 | 6.219 | 6.324 | 5.612 | 5.977 | 521,510 | -0.24(-3.89%) |
Mar 16, 2020 | 6.716 | 6.716 | 6.213 | 6.219 | 398,074 | -0.82(-11.70%) |
Mar 13, 2020 | 7.526 | 7.596 | 6.631 | 7.043 | 614,384 | -0.23(-3.23%) |
Mar 12, 2020 | 7.767 | 7.837 | 6.942 | 7.278 | 563,289 | -0.81(-9.98%) |
Mar 11, 2020 | 8.066 | 8.142 | 7.926 | 8.085 | 288,297 | -0.10(-1.24%) |
Mar 10, 2020 | 8.174 | 8.263 | 7.945 | 8.187 | 409,637 | +0.08(+1.02%) |
Mar 09, 2020 | 7.463 | 8.415 | 7.202 | 8.104 | 497,528 | -0.72(-8.20%) |
Mar 06, 2020 | 8.822 | 8.923 | 8.682 | 8.828 | 551,875 | -0.16(-1.77%) |
Mar 05, 2020 | 9.031 | 9.031 | 8.828 | 8.987 | 264,034 | -0.06(-0.70%) |
Mar 04, 2020 | 8.961 | 9.076 | 8.574 | 9.050 | 528,096 | -0.14(-1.52%) |
Mar 03, 2020 | 9.285 | 9.387 | 9.095 | 9.190 | 158,977 | -0.04(-0.48%) |