Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.270 | 5.300 | 5.160 | 5.210 | 25,000 | -0.06(-1.14%) |
May 28, 2020 | 5.300 | 5.430 | 5.250 | 5.270 | 40,836 | +0.01(+0.19%) |
May 27, 2020 | 5.250 | 5.285 | 5.180 | 5.260 | 50,962 | +0.07(+1.35%) |
May 26, 2020 | 5.270 | 5.315 | 5.120 | 5.190 | 52,189 | +0.02(+0.39%) |
May 22, 2020 | 5.100 | 5.230 | 5.010 | 5.170 | 58,800 | +0.04(+0.78%) |
May 21, 2020 | 5.150 | 5.210 | 5.110 | 5.130 | 38,435 | -0.08(-1.54%) |
May 20, 2020 | 5.160 | 5.240 | 5.060 | 5.210 | 56,906 | +0.07(+1.36%) |
May 19, 2020 | 5.200 | 5.260 | 5.090 | 5.140 | 31,649 | -0.05(-0.96%) |
May 18, 2020 | 5.180 | 5.260 | 4.980 | 5.190 | 54,531 | +0.12(+2.37%) |
May 15, 2020 | 5.000 | 5.160 | 5.000 | 5.070 | 38,600 | -0.02(-0.39%) |
May 14, 2020 | 5.110 | 5.140 | 4.890 | 5.090 | 46,708 | -0.17(-3.23%) |
May 13, 2020 | 5.250 | 5.350 | 5.150 | 5.260 | 214,188 | +0.02(+0.38%) |
May 12, 2020 | 5.440 | 5.440 | 5.240 | 5.240 | 80,977 | -0.14(-2.60%) |
May 11, 2020 | 5.390 | 5.515 | 5.340 | 5.380 | 137,845 | -0.01(-0.19%) |
May 08, 2020 | 5.400 | 5.450 | 5.290 | 5.390 | 94,800 | +0.10(+1.89%) |
May 07, 2020 | 5.240 | 5.290 | 5.110 | 5.290 | 73,914 | +0.06(+1.15%) |
May 06, 2020 | 5.300 | 5.300 | 5.190 | 5.230 | 27,010 | -0.08(-1.51%) |
May 05, 2020 | 5.330 | 5.370 | 5.220 | 5.310 | 60,305 | +0.06(+1.14%) |
May 04, 2020 | 5.200 | 5.300 | 4.996 | 5.250 | 34,174 | -0.04(-0.76%) |
May 01, 2020 | 5.410 | 5.410 | 5.210 | 5.290 | 55,900 | -0.21(-3.82%) |
Apr 30, 2020 | 5.270 | 5.500 | 4.870 | 5.500 | 122,167 | +0.20(+3.77%) |
Apr 29, 2020 | 5.480 | 5.545 | 5.210 | 5.300 | 107,460 | -0.14(-2.57%) |
Apr 28, 2020 | 5.420 | 5.630 | 5.180 | 5.440 | 94,179 | +0.06(+1.12%) |
Apr 27, 2020 | 5.390 | 5.467 | 5.250 | 5.380 | 122,195 | +0.10(+1.89%) |
Apr 24, 2020 | 5.300 | 5.351 | 5.250 | 5.280 | 64,700 | +0.09(+1.73%) |
Apr 23, 2020 | 5.180 | 5.440 | 5.080 | 5.190 | 69,679 | +0.14(+2.77%) |
Apr 22, 2020 | 5.150 | 5.170 | 4.850 | 5.050 | 43,150 | +0.01(+0.20%) |
Apr 21, 2020 | 5.060 | 5.200 | 4.845 | 5.040 | 118,641 | -0.07(-1.37%) |
Apr 20, 2020 | 5.060 | 5.150 | 4.970 | 5.110 | 51,434 | +0.03(+0.59%) |
Apr 17, 2020 | 5.000 | 5.200 | 4.975 | 5.080 | 128,000 | +0.09(+1.80%) |
Apr 16, 2020 | 5.000 | 5.000 | 4.825 | 4.990 | 36,477 | +0.04(+0.81%) |
Apr 15, 2020 | 4.890 | 4.950 | 4.590 | 4.950 | 30,021 | +0.07(+1.33%) |
Apr 14, 2020 | 4.620 | 4.950 | 4.620 | 4.885 | 65,797 | +0.31(+6.89%) |
Apr 13, 2020 | 4.570 | 4.610 | 4.450 | 4.570 | 115,198 | +0.03(+0.66%) |
Apr 09, 2020 | 4.430 | 4.600 | 4.100 | 4.540 | 63,000 | +0.06(+1.34%) |
Apr 08, 2020 | 4.260 | 4.490 | 4.130 | 4.480 | 44,610 | +0.31(+7.43%) |
Apr 07, 2020 | 4.350 | 4.350 | 4.000 | 4.170 | 46,601 | +0.10(+2.46%) |
Apr 06, 2020 | 4.100 | 4.390 | 3.960 | 4.070 | 48,907 | +0.06(+1.50%) |
Apr 03, 2020 | 3.960 | 4.010 | 3.850 | 4.010 | 40,400 | +0.06(+1.52%) |
Apr 02, 2020 | 3.960 | 4.283 | 3.910 | 3.950 | 40,680 | -0.05(-1.25%) |
Apr 01, 2020 | 4.010 | 4.053 | 3.850 | 4.000 | 47,960 | -0.09(-2.20%) |
Mar 31, 2020 | 4.170 | 4.270 | 4.020 | 4.090 | 89,447 | -0.09(-2.15%) |
Mar 30, 2020 | 4.250 | 4.270 | 4.100 | 4.180 | 46,013 | -0.14(-3.24%) |
Mar 27, 2020 | 4.280 | 4.340 | 4.000 | 4.320 | 34,700 | -0.02(-0.46%) |
Mar 26, 2020 | 4.200 | 4.590 | 4.100 | 4.340 | 146,467 | +0.15(+3.58%) |
Mar 25, 2020 | 3.850 | 4.465 | 3.850 | 4.190 | 123,702 | +0.39(+10.26%) |
Mar 24, 2020 | 3.490 | 3.880 | 3.490 | 3.800 | 190,225 | +0.42(+12.43%) |
Mar 23, 2020 | 3.520 | 3.550 | 3.340 | 3.380 | 62,681 | -0.12(-3.43%) |
Mar 20, 2020 | 3.420 | 3.580 | 3.350 | 3.500 | 51,000 | +0.08(+2.34%) |
Mar 19, 2020 | 3.240 | 3.550 | 3.170 | 3.420 | 159,896 | +0.03(+0.88%) |
Mar 18, 2020 | 3.840 | 3.880 | 3.370 | 3.390 | 98,907 | -0.63(-15.67%) |
Mar 17, 2020 | 3.790 | 4.060 | 3.460 | 4.020 | 72,404 | +0.30(+8.06%) |
Mar 16, 2020 | 3.870 | 3.900 | 3.335 | 3.720 | 125,842 | -0.54(-12.68%) |
Mar 13, 2020 | 4.680 | 4.680 | 4.250 | 4.260 | 276,100 | -0.13(-2.96%) |
Mar 12, 2020 | 4.650 | 4.650 | 4.220 | 4.390 | 80,275 | -0.36(-7.58%) |
Mar 11, 2020 | 5.210 | 5.210 | 4.750 | 4.750 | 45,186 | -0.47(-9.00%) |
Mar 10, 2020 | 5.270 | 5.340 | 5.100 | 5.220 | 39,187 | +0.04(+0.77%) |
Mar 09, 2020 | 5.320 | 5.330 | 5.160 | 5.180 | 63,656 | -0.34(-6.16%) |
Mar 06, 2020 | 5.450 | 5.578 | 5.450 | 5.520 | 52,900 | -0.03(-0.54%) |
Mar 05, 2020 | 5.690 | 5.790 | 5.490 | 5.550 | 36,852 | -0.21(-3.65%) |
Mar 04, 2020 | 5.700 | 5.830 | 5.610 | 5.760 | 20,982 | +0.10(+1.77%) |
Mar 03, 2020 | 5.440 | 5.690 | 5.374 | 5.660 | 68,576 | +0.18(+3.28%) |