Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.688 | 5.779 | 5.508 | 5.682 | 148,801 | +0.00(+0.00%) |
May 28, 2020 | 5.889 | 5.917 | 5.630 | 5.682 | 184,709 | -0.15(-2.61%) |
May 27, 2020 | 5.869 | 5.882 | 5.668 | 5.834 | 167,460 | +0.18(+3.19%) |
May 26, 2020 | 5.772 | 5.882 | 5.626 | 5.654 | 185,726 | +0.02(+0.37%) |
May 22, 2020 | 5.695 | 5.695 | 5.418 | 5.633 | 140,863 | +0.01(+0.25%) |
May 21, 2020 | 5.557 | 5.730 | 5.501 | 5.619 | 250,777 | +0.01(+0.12%) |
May 20, 2020 | 5.446 | 5.633 | 5.397 | 5.612 | 246,594 | +0.27(+5.06%) |
May 19, 2020 | 5.328 | 5.515 | 5.155 | 5.342 | 193,617 | +0.01(+0.26%) |
May 18, 2020 | 5.259 | 5.391 | 5.227 | 5.328 | 401,249 | +0.26(+5.05%) |
May 15, 2020 | 5.093 | 5.162 | 4.975 | 5.072 | 172,038 | -0.01(-0.27%) |
May 14, 2020 | 4.885 | 5.127 | 4.621 | 5.086 | 370,464 | +0.15(+2.95%) |
May 13, 2020 | 5.211 | 5.251 | 4.669 | 4.940 | 232,089 | -0.33(-6.29%) |
May 12, 2020 | 5.279 | 5.475 | 5.238 | 5.272 | 257,278 | -0.01(-0.13%) |
May 11, 2020 | 5.542 | 5.570 | 5.245 | 5.279 | 443,621 | -0.30(-5.34%) |
May 08, 2020 | 5.718 | 5.915 | 5.576 | 5.576 | 265,835 | -0.14(-2.49%) |
May 07, 2020 | 5.495 | 5.779 | 5.407 | 5.718 | 219,715 | +0.29(+5.36%) |
May 06, 2020 | 5.380 | 5.509 | 5.126 | 5.427 | 429,412 | -0.32(-5.65%) |
May 05, 2020 | 5.921 | 5.996 | 5.685 | 5.752 | 217,906 | +0.01(+0.24%) |
May 04, 2020 | 5.718 | 5.786 | 5.522 | 5.739 | 210,540 | +0.07(+1.31%) |
May 01, 2020 | 5.752 | 5.847 | 5.567 | 5.664 | 324,351 | -0.22(-3.79%) |
Apr 30, 2020 | 5.894 | 6.003 | 5.664 | 5.888 | 269,313 | -0.12(-2.03%) |
Apr 29, 2020 | 5.414 | 6.104 | 5.400 | 6.009 | 366,622 | +0.74(+14.14%) |
Apr 28, 2020 | 5.170 | 5.400 | 5.028 | 5.265 | 232,832 | +0.22(+4.29%) |
Apr 27, 2020 | 4.751 | 5.170 | 4.642 | 5.048 | 189,413 | +0.27(+5.67%) |
Apr 24, 2020 | 5.001 | 5.082 | 4.541 | 4.778 | 202,886 | -0.22(-4.47%) |
Apr 23, 2020 | 4.994 | 5.170 | 4.855 | 5.001 | 235,740 | +0.03(+0.68%) |
Apr 22, 2020 | 5.272 | 5.272 | 4.783 | 4.967 | 232,933 | -0.16(-3.04%) |
Apr 21, 2020 | 5.035 | 5.218 | 4.879 | 5.123 | 170,128 | -0.07(-1.43%) |
Apr 20, 2020 | 5.069 | 5.251 | 4.906 | 5.197 | 237,316 | -0.14(-2.66%) |
Apr 17, 2020 | 4.852 | 5.367 | 4.778 | 5.339 | 336,320 | +0.58(+12.07%) |
Apr 16, 2020 | 5.089 | 5.136 | 4.642 | 4.764 | 374,652 | -0.43(-8.21%) |
Apr 15, 2020 | 5.130 | 5.272 | 4.900 | 5.191 | 380,206 | -0.09(-1.67%) |
Apr 14, 2020 | 5.346 | 5.373 | 5.048 | 5.279 | 354,342 | +0.17(+3.31%) |
Apr 13, 2020 | 5.163 | 5.163 | 4.588 | 5.109 | 422,800 | +0.03(+0.53%) |
Apr 09, 2020 | 5.076 | 5.691 | 4.906 | 5.082 | 562,997 | +0.31(+6.52%) |
Apr 08, 2020 | 4.270 | 4.818 | 4.196 | 4.771 | 553,552 | +0.51(+11.90%) |
Apr 07, 2020 | 3.715 | 4.304 | 3.715 | 4.263 | 742,580 | +0.57(+15.38%) |
Apr 06, 2020 | 3.418 | 4.027 | 3.384 | 3.695 | 453,746 | +0.66(+21.60%) |
Apr 03, 2020 | 2.978 | 3.039 | 2.680 | 3.039 | 383,902 | +0.04(+1.35%) |
Apr 02, 2020 | 3.512 | 3.607 | 2.930 | 2.998 | 341,478 | -0.60(-16.73%) |
Apr 01, 2020 | 4.040 | 4.040 | 3.431 | 3.600 | 288,944 | -0.70(-16.35%) |
Mar 31, 2020 | 4.006 | 4.307 | 3.891 | 4.304 | 473,288 | +0.23(+5.65%) |
Mar 30, 2020 | 4.575 | 4.710 | 4.006 | 4.074 | 323,654 | -0.61(-13.01%) |
Mar 27, 2020 | 4.947 | 5.028 | 4.474 | 4.683 | 534,478 | -0.39(-7.73%) |
Mar 26, 2020 | 3.959 | 5.150 | 3.959 | 5.076 | 727,759 | +1.17(+29.98%) |
Mar 25, 2020 | 3.485 | 4.060 | 3.309 | 3.905 | 477,466 | +0.51(+14.94%) |
Mar 24, 2020 | 4.074 | 4.372 | 3.133 | 3.397 | 561,298 | -0.64(-15.77%) |
Mar 23, 2020 | 3.891 | 4.967 | 3.688 | 4.033 | 675,307 | -0.10(-2.45%) |
Mar 20, 2020 | 4.054 | 4.548 | 3.952 | 4.135 | 805,928 | +0.27(+7.01%) |
Mar 19, 2020 | 2.863 | 3.864 | 2.849 | 3.864 | 958,971 | +1.08(+38.93%) |
Mar 18, 2020 | 5.908 | 5.949 | 2.781 | 2.781 | 769,973 | -3.40(-55.03%) |
Mar 17, 2020 | 6.436 | 6.544 | 5.807 | 6.185 | 503,973 | -0.25(-3.89%) |
Mar 16, 2020 | 6.950 | 6.950 | 6.429 | 6.436 | 384,688 | -1.07(-14.25%) |
Mar 13, 2020 | 8.019 | 8.094 | 7.065 | 7.505 | 576,592 | -0.25(-3.23%) |
Mar 12, 2020 | 8.276 | 8.351 | 7.397 | 7.755 | 528,639 | -0.86(-9.98%) |
Mar 11, 2020 | 8.595 | 8.676 | 8.446 | 8.615 | 270,563 | -0.11(-1.24%) |
Mar 10, 2020 | 8.710 | 8.804 | 8.466 | 8.723 | 384,440 | +0.09(+1.02%) |
Mar 09, 2020 | 7.952 | 8.967 | 7.674 | 8.635 | 466,924 | -0.77(-8.20%) |
Mar 06, 2020 | 9.400 | 9.508 | 9.251 | 9.407 | 517,928 | -0.17(-1.77%) |
Mar 05, 2020 | 9.623 | 9.623 | 9.407 | 9.576 | 247,792 | -0.07(-0.70%) |
Mar 04, 2020 | 9.549 | 9.671 | 9.136 | 9.643 | 495,612 | -0.15(-1.52%) |
Mar 03, 2020 | 9.894 | 10.00 | 9.691 | 9.792 | 149,198 | -0.05(-0.48%) |