Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.635 | 5.700 | 5.586 | 5.700 | 169,359 | +0.09(+1.67%) |
May 28, 2020 | 5.553 | 5.618 | 5.553 | 5.606 | 72,406 | +0.05(+0.95%) |
May 27, 2020 | 5.569 | 5.610 | 5.537 | 5.553 | 145,900 | +0.03(+0.59%) |
May 26, 2020 | 5.520 | 5.553 | 5.504 | 5.520 | 116,825 | +0.02(+0.30%) |
May 22, 2020 | 5.488 | 5.504 | 5.455 | 5.504 | 81,797 | +0.06(+1.05%) |
May 21, 2020 | 5.423 | 5.447 | 5.414 | 5.447 | 91,133 | +0.01(+0.15%) |
May 20, 2020 | 5.406 | 5.447 | 5.393 | 5.439 | 124,523 | +0.05(+0.91%) |
May 19, 2020 | 5.398 | 5.447 | 5.382 | 5.390 | 98,737 | -0.01(-0.15%) |
May 18, 2020 | 5.472 | 5.472 | 5.374 | 5.398 | 64,811 | +0.01(+0.15%) |
May 15, 2020 | 5.308 | 5.414 | 5.308 | 5.390 | 72,477 | +0.04(+0.76%) |
May 14, 2020 | 5.382 | 5.382 | 5.300 | 5.349 | 106,351 | -0.02(-0.43%) |
May 13, 2020 | 5.462 | 5.462 | 5.356 | 5.372 | 115,917 | -0.09(-1.63%) |
May 12, 2020 | 5.462 | 5.478 | 5.429 | 5.462 | 77,397 | +0.02(+0.45%) |
May 11, 2020 | 5.389 | 5.441 | 5.389 | 5.437 | 79,330 | +0.01(+0.15%) |
May 08, 2020 | 5.413 | 5.437 | 5.397 | 5.429 | 106,095 | +0.02(+0.30%) |
May 07, 2020 | 5.445 | 5.470 | 5.389 | 5.413 | 152,567 | -0.02(-0.45%) |
May 06, 2020 | 5.397 | 5.454 | 5.389 | 5.437 | 142,494 | +0.02(+0.45%) |
May 05, 2020 | 5.380 | 5.421 | 5.380 | 5.413 | 45,262 | +0.05(+0.92%) |
May 04, 2020 | 5.324 | 5.397 | 5.324 | 5.363 | 118,315 | +0.04(+0.75%) |
May 01, 2020 | 5.283 | 5.364 | 5.283 | 5.324 | 62,843 | +0.01(+0.15%) |
Apr 30, 2020 | 5.332 | 5.332 | 5.267 | 5.316 | 116,695 | +0.02(+0.46%) |
Apr 29, 2020 | 5.243 | 5.372 | 5.241 | 5.291 | 193,062 | +0.05(+0.93%) |
Apr 28, 2020 | 5.259 | 5.291 | 5.226 | 5.243 | 107,803 | +0.03(+0.62%) |
Apr 27, 2020 | 5.226 | 5.275 | 5.194 | 5.210 | 170,664 | -0.06(-1.23%) |
Apr 24, 2020 | 5.364 | 5.364 | 5.243 | 5.275 | 156,124 | -0.04(-0.76%) |
Apr 23, 2020 | 5.462 | 5.475 | 5.307 | 5.316 | 94,009 | -0.15(-2.67%) |
Apr 22, 2020 | 5.462 | 5.499 | 5.437 | 5.462 | 128,011 | +0.01(+0.15%) |
Apr 21, 2020 | 5.470 | 5.518 | 5.405 | 5.454 | 171,428 | +0.00(+0.00%) |
Apr 20, 2020 | 5.462 | 5.510 | 5.405 | 5.454 | 144,962 | -0.03(-0.59%) |
Apr 17, 2020 | 5.486 | 5.549 | 5.478 | 5.486 | 55,943 | +0.00(+0.07%) |
Apr 16, 2020 | 5.535 | 5.535 | 5.470 | 5.482 | 130,027 | -0.06(-1.10%) |
Apr 15, 2020 | 5.445 | 5.604 | 5.445 | 5.543 | 112,039 | -0.10(-1.73%) |
Apr 14, 2020 | 5.729 | 5.802 | 5.608 | 5.640 | 146,160 | +0.03(+0.46%) |
Apr 13, 2020 | 5.582 | 5.655 | 5.466 | 5.615 | 181,283 | +0.04(+0.72%) |
Apr 09, 2020 | 5.510 | 5.598 | 5.477 | 5.574 | 156,589 | +0.23(+4.23%) |
Apr 08, 2020 | 5.275 | 5.380 | 5.275 | 5.348 | 243,575 | +0.06(+1.22%) |
Apr 07, 2020 | 5.332 | 5.413 | 5.275 | 5.283 | 339,694 | +0.03(+0.62%) |
Apr 06, 2020 | 5.267 | 5.354 | 5.154 | 5.251 | 175,072 | +0.03(+0.62%) |
Apr 03, 2020 | 5.332 | 5.348 | 5.114 | 5.219 | 204,618 | -0.11(-2.12%) |
Apr 02, 2020 | 5.324 | 5.404 | 5.269 | 5.332 | 97,895 | -0.06(-1.20%) |
Apr 01, 2020 | 5.316 | 5.534 | 5.316 | 5.396 | 240,785 | -0.16(-2.91%) |
Mar 31, 2020 | 5.526 | 5.631 | 5.445 | 5.558 | 207,064 | +0.02(+0.29%) |
Mar 30, 2020 | 5.388 | 5.679 | 5.388 | 5.542 | 185,041 | +0.07(+1.33%) |
Mar 27, 2020 | 5.146 | 5.558 | 5.146 | 5.469 | 257,970 | +0.04(+0.74%) |
Mar 26, 2020 | 5.251 | 5.598 | 5.227 | 5.429 | 434,098 | +0.21(+4.02%) |
Mar 25, 2020 | 4.928 | 5.388 | 4.879 | 5.219 | 287,108 | +0.34(+6.95%) |
Mar 24, 2020 | 4.669 | 4.923 | 4.669 | 4.879 | 256,611 | +0.37(+8.24%) |
Mar 23, 2020 | 4.758 | 4.791 | 4.484 | 4.508 | 410,622 | -0.25(-5.22%) |
Mar 20, 2020 | 4.694 | 5.259 | 4.614 | 4.756 | 774,159 | +0.06(+1.33%) |
Mar 19, 2020 | 4.443 | 4.952 | 4.403 | 4.694 | 342,735 | +0.11(+2.47%) |
Mar 18, 2020 | 5.251 | 5.251 | 4.475 | 4.580 | 417,326 | -0.72(-13.57%) |
Mar 17, 2020 | 5.211 | 5.324 | 5.081 | 5.299 | 193,433 | +0.11(+2.02%) |
Mar 16, 2020 | 4.855 | 5.372 | 4.847 | 5.194 | 282,001 | -0.35(-6.25%) |
Mar 13, 2020 | 5.532 | 5.693 | 5.348 | 5.541 | 259,034 | +0.10(+1.77%) |
Mar 12, 2020 | 5.701 | 5.790 | 4.937 | 5.444 | 417,363 | -0.60(-9.97%) |
Mar 11, 2020 | 6.272 | 6.272 | 6.007 | 6.047 | 219,738 | -0.22(-3.47%) |
Mar 10, 2020 | 6.369 | 6.383 | 6.208 | 6.264 | 238,651 | -0.10(-1.52%) |
Mar 09, 2020 | 6.473 | 6.501 | 6.192 | 6.361 | 178,619 | -0.14(-2.19%) |
Mar 06, 2020 | 6.489 | 6.546 | 6.465 | 6.503 | 183,550 | -0.01(-0.15%) |
Mar 05, 2020 | 6.514 | 6.546 | 6.510 | 6.514 | 148,614 | -0.01(-0.12%) |
Mar 04, 2020 | 6.481 | 6.530 | 6.465 | 6.522 | 98,465 | +0.02(+0.37%) |
Mar 03, 2020 | 6.481 | 6.546 | 6.385 | 6.497 | 391,557 | -0.02(-0.37%) |