Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.872 | 6.011 | 5.769 | 6.011 | 112,338 | +0.09(+1.57%) |
May 28, 2020 | 6.049 | 6.049 | 5.806 | 5.918 | 103,390 | -0.06(-0.94%) |
May 27, 2020 | 6.020 | 6.141 | 5.715 | 5.974 | 164,909 | -0.03(-0.46%) |
May 26, 2020 | 5.576 | 6.002 | 5.560 | 6.002 | 313,563 | +0.63(+11.72%) |
May 22, 2020 | 5.363 | 5.391 | 5.141 | 5.372 | 84,104 | -0.05(-0.85%) |
May 21, 2020 | 5.539 | 5.622 | 5.326 | 5.418 | 109,217 | -0.07(-1.35%) |
May 20, 2020 | 4.853 | 5.548 | 4.853 | 5.493 | 163,558 | +0.65(+13.38%) |
May 19, 2020 | 5.002 | 5.002 | 4.705 | 4.844 | 129,361 | -0.14(-2.79%) |
May 18, 2020 | 4.900 | 5.066 | 4.844 | 4.983 | 44,858 | +0.35(+7.60%) |
May 15, 2020 | 4.501 | 4.761 | 4.492 | 4.631 | 122,863 | +0.05(+1.01%) |
May 14, 2020 | 4.585 | 4.770 | 4.325 | 4.585 | 100,288 | -0.02(-0.40%) |
May 13, 2020 | 5.057 | 5.057 | 4.591 | 4.603 | 159,386 | -0.54(-10.45%) |
May 12, 2020 | 5.104 | 5.233 | 5.011 | 5.141 | 127,496 | +0.10(+2.02%) |
May 11, 2020 | 5.233 | 5.233 | 4.853 | 5.039 | 145,732 | -0.10(-1.98%) |
May 08, 2020 | 5.039 | 5.159 | 4.826 | 5.141 | 118,653 | +0.33(+6.94%) |
May 07, 2020 | 4.307 | 5.094 | 4.307 | 4.807 | 386,095 | +0.52(+12.10%) |
May 06, 2020 | 4.677 | 4.677 | 4.279 | 4.288 | 103,458 | -0.23(-5.12%) |
May 05, 2020 | 4.464 | 4.687 | 4.439 | 4.520 | 166,956 | +0.12(+2.74%) |
May 04, 2020 | 4.279 | 4.446 | 4.149 | 4.400 | 139,009 | +0.06(+1.50%) |
May 01, 2020 | 4.659 | 4.659 | 4.233 | 4.335 | 78,274 | -0.33(-7.14%) |
Apr 30, 2020 | 4.983 | 5.057 | 4.585 | 4.668 | 120,622 | -0.22(-4.55%) |
Apr 29, 2020 | 4.622 | 4.974 | 4.446 | 4.890 | 218,246 | +0.44(+10.00%) |
Apr 28, 2020 | 4.205 | 4.474 | 4.168 | 4.446 | 113,600 | +0.17(+3.90%) |
Apr 27, 2020 | 4.372 | 4.372 | 4.075 | 4.279 | 98,994 | -0.07(-1.70%) |
Apr 24, 2020 | 4.529 | 4.557 | 4.122 | 4.353 | 94,037 | -0.09(-2.08%) |
Apr 23, 2020 | 4.140 | 4.511 | 4.140 | 4.446 | 154,711 | +0.30(+7.14%) |
Apr 22, 2020 | 4.001 | 4.224 | 4.001 | 4.149 | 105,430 | +0.15(+3.70%) |
Apr 21, 2020 | 4.057 | 4.131 | 3.825 | 4.001 | 135,840 | -0.13(-3.14%) |
Apr 20, 2020 | 4.168 | 4.409 | 4.066 | 4.131 | 150,656 | -0.20(-4.70%) |
Apr 17, 2020 | 4.038 | 4.466 | 4.001 | 4.335 | 193,796 | +0.41(+10.38%) |
Apr 16, 2020 | 4.112 | 4.168 | 3.807 | 3.927 | 124,703 | -0.13(-3.20%) |
Apr 15, 2020 | 4.474 | 4.496 | 3.969 | 4.057 | 146,193 | -0.45(-10.06%) |
Apr 14, 2020 | 4.696 | 4.881 | 4.400 | 4.511 | 242,765 | -0.19(-3.94%) |
Apr 13, 2020 | 5.094 | 5.094 | 4.603 | 4.696 | 135,086 | -0.22(-4.52%) |
Apr 09, 2020 | 5.011 | 5.224 | 4.724 | 4.918 | 266,349 | +0.06(+1.14%) |
Apr 08, 2020 | 4.770 | 4.900 | 4.594 | 4.863 | 101,936 | +0.15(+3.14%) |
Apr 07, 2020 | 4.890 | 5.039 | 4.622 | 4.715 | 172,868 | +0.13(+2.83%) |
Apr 06, 2020 | 4.511 | 4.650 | 4.270 | 4.585 | 176,919 | +0.30(+6.91%) |
Apr 03, 2020 | 4.455 | 4.492 | 4.038 | 4.288 | 210,315 | -0.24(-5.32%) |
Apr 02, 2020 | 4.288 | 4.872 | 4.168 | 4.529 | 171,302 | +0.30(+7.00%) |
Apr 01, 2020 | 4.668 | 4.705 | 4.122 | 4.233 | 218,004 | -0.47(-10.04%) |
Mar 31, 2020 | 4.724 | 5.002 | 4.677 | 4.705 | 192,888 | +0.04(+0.79%) |
Mar 30, 2020 | 4.798 | 4.965 | 4.270 | 4.668 | 297,720 | +0.08(+1.82%) |
Mar 27, 2020 | 5.104 | 5.104 | 4.409 | 4.585 | 380,468 | -0.42(-8.33%) |
Mar 26, 2020 | 5.011 | 5.326 | 4.770 | 5.002 | 310,997 | +0.02(+0.37%) |
Mar 25, 2020 | 4.529 | 5.326 | 4.464 | 4.983 | 376,979 | +0.38(+8.25%) |
Mar 24, 2020 | 4.715 | 4.974 | 4.478 | 4.603 | 280,473 | +0.08(+1.84%) |
Mar 23, 2020 | 5.141 | 5.141 | 4.418 | 4.520 | 282,101 | -0.76(-14.39%) |
Mar 20, 2020 | 5.835 | 6.122 | 5.261 | 5.279 | 472,778 | -0.61(-10.38%) |
Mar 19, 2020 | 5.168 | 5.919 | 5.113 | 5.891 | 317,762 | +0.54(+10.03%) |
Mar 18, 2020 | 5.678 | 5.993 | 4.990 | 5.354 | 231,078 | -0.66(-10.94%) |
Mar 17, 2020 | 6.206 | 6.502 | 5.891 | 6.011 | 148,802 | -0.14(-2.26%) |
Mar 16, 2020 | 6.465 | 6.724 | 6.141 | 6.150 | 222,945 | -0.78(-11.23%) |
Mar 13, 2020 | 6.854 | 6.937 | 6.271 | 6.928 | 329,292 | +0.31(+4.62%) |
Mar 12, 2020 | 6.419 | 6.873 | 6.252 | 6.623 | 446,328 | -0.19(-2.85%) |
Mar 11, 2020 | 6.817 | 7.012 | 6.650 | 6.817 | 334,683 | -0.14(-2.00%) |
Mar 10, 2020 | 6.771 | 7.104 | 6.706 | 6.956 | 324,612 | +0.48(+7.44%) |
Mar 09, 2020 | 7.215 | 7.215 | 6.345 | 6.474 | 300,347 | -1.28(-16.49%) |
Mar 06, 2020 | 7.827 | 7.956 | 7.595 | 7.753 | 302,193 | -0.22(-2.79%) |
Mar 05, 2020 | 7.919 | 7.993 | 7.827 | 7.975 | 262,111 | -0.04(-0.46%) |
Mar 04, 2020 | 8.095 | 8.095 | 7.845 | 8.012 | 248,125 | -0.02(-0.23%) |
Mar 03, 2020 | 8.510 | 8.510 | 7.966 | 8.030 | 305,874 | -0.48(-5.63%) |