Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.262 | 6.353 | 5.897 | 6.116 | 230,383 | -0.15(-2.33%) |
May 28, 2020 | 6.655 | 6.709 | 6.235 | 6.262 | 110,046 | -0.37(-5.51%) |
May 27, 2020 | 6.481 | 6.664 | 6.162 | 6.627 | 171,844 | +0.15(+2.25%) |
May 26, 2020 | 6.289 | 6.572 | 6.180 | 6.481 | 288,645 | +0.42(+6.93%) |
May 22, 2020 | 6.006 | 6.070 | 5.915 | 6.061 | 194,231 | -0.04(-0.60%) |
May 21, 2020 | 6.043 | 6.162 | 5.997 | 6.098 | 258,904 | +0.12(+1.98%) |
May 20, 2020 | 5.440 | 5.979 | 5.440 | 5.979 | 313,549 | +0.50(+9.17%) |
May 19, 2020 | 5.742 | 5.751 | 5.431 | 5.477 | 148,046 | -0.22(-3.85%) |
May 18, 2020 | 5.367 | 5.810 | 5.285 | 5.696 | 554,480 | +0.58(+11.43%) |
May 15, 2020 | 3.670 | 5.139 | 3.651 | 5.112 | 798,727 | +1.33(+35.27%) |
May 14, 2020 | 4.162 | 4.162 | 3.779 | 3.779 | 141,104 | -0.37(-8.81%) |
May 13, 2020 | 4.619 | 4.619 | 4.135 | 4.144 | 406,967 | -0.42(-9.20%) |
May 12, 2020 | 4.911 | 5.185 | 4.455 | 4.564 | 116,620 | -0.30(-6.19%) |
May 11, 2020 | 4.655 | 4.879 | 4.619 | 4.865 | 102,669 | +0.16(+3.50%) |
May 08, 2020 | 4.829 | 4.856 | 4.665 | 4.701 | 179,113 | -0.03(-0.58%) |
May 07, 2020 | 4.610 | 4.856 | 4.564 | 4.728 | 111,429 | +0.16(+3.60%) |
May 06, 2020 | 4.573 | 4.683 | 4.500 | 4.564 | 54,955 | +0.00(+0.00%) |
May 05, 2020 | 4.546 | 4.874 | 4.482 | 4.564 | 62,500 | +0.12(+2.67%) |
May 04, 2020 | 4.382 | 4.564 | 4.336 | 4.445 | 104,916 | -0.04(-0.81%) |
May 01, 2020 | 4.628 | 4.665 | 4.427 | 4.482 | 115,575 | -0.29(-6.12%) |
Apr 30, 2020 | 4.975 | 4.975 | 4.719 | 4.774 | 78,144 | -0.20(-4.04%) |
Apr 29, 2020 | 4.820 | 5.021 | 4.783 | 4.975 | 435,589 | +0.35(+7.50%) |
Apr 28, 2020 | 4.391 | 4.896 | 4.391 | 4.628 | 381,904 | +0.34(+7.87%) |
Apr 27, 2020 | 4.418 | 4.418 | 4.272 | 4.290 | 52,119 | -0.02(-0.42%) |
Apr 24, 2020 | 4.190 | 4.336 | 4.108 | 4.309 | 87,420 | +0.12(+2.83%) |
Apr 23, 2020 | 4.245 | 4.445 | 4.190 | 4.190 | 61,529 | +0.04(+0.88%) |
Apr 22, 2020 | 4.153 | 4.357 | 4.062 | 4.153 | 29,884 | +0.05(+1.11%) |
Apr 21, 2020 | 4.199 | 4.199 | 3.989 | 4.108 | 251,936 | -0.09(-2.17%) |
Apr 20, 2020 | 4.099 | 4.336 | 3.989 | 4.199 | 82,274 | +0.11(+2.68%) |
Apr 17, 2020 | 4.427 | 4.496 | 4.062 | 4.089 | 165,639 | -0.09(-2.18%) |
Apr 16, 2020 | 4.272 | 4.290 | 4.126 | 4.181 | 157,524 | -0.12(-2.76%) |
Apr 15, 2020 | 4.217 | 4.432 | 4.153 | 4.299 | 184,944 | -0.01(-0.21%) |
Apr 14, 2020 | 4.528 | 4.747 | 4.263 | 4.309 | 148,886 | -0.05(-1.26%) |
Apr 13, 2020 | 4.847 | 4.847 | 4.336 | 4.363 | 241,432 | -0.20(-4.40%) |
Apr 09, 2020 | 4.427 | 4.765 | 4.427 | 4.564 | 163,667 | +0.16(+3.73%) |
Apr 08, 2020 | 4.144 | 4.582 | 4.144 | 4.400 | 52,813 | +0.33(+8.07%) |
Apr 07, 2020 | 3.880 | 4.345 | 3.743 | 4.071 | 322,085 | +0.28(+7.47%) |
Apr 06, 2020 | 3.806 | 4.053 | 3.752 | 3.788 | 124,735 | +0.04(+0.97%) |
Apr 03, 2020 | 4.016 | 4.217 | 3.697 | 3.752 | 65,839 | -0.18(-4.64%) |
Apr 02, 2020 | 3.670 | 3.971 | 3.670 | 3.934 | 71,806 | +0.21(+5.64%) |
Apr 01, 2020 | 3.660 | 3.889 | 3.656 | 3.724 | 57,570 | -0.17(-4.45%) |
Mar 31, 2020 | 3.752 | 3.966 | 3.651 | 3.898 | 201,819 | +0.14(+3.64%) |
Mar 30, 2020 | 3.971 | 4.007 | 3.697 | 3.761 | 180,877 | -0.18(-4.63%) |
Mar 27, 2020 | 4.016 | 4.035 | 3.916 | 3.943 | 88,078 | -0.07(-1.82%) |
Mar 26, 2020 | 4.290 | 4.290 | 3.797 | 4.016 | 136,329 | -0.13(-3.08%) |
Mar 25, 2020 | 4.236 | 4.610 | 4.107 | 4.144 | 276,488 | +0.10(+2.48%) |
Mar 24, 2020 | 4.016 | 4.847 | 3.907 | 4.044 | 422,773 | +0.16(+4.24%) |
Mar 23, 2020 | 3.423 | 4.564 | 3.423 | 3.880 | 322,983 | +0.45(+13.03%) |
Mar 20, 2020 | 3.432 | 4.044 | 3.432 | 3.432 | 653,464 | +0.01(+0.27%) |
Mar 19, 2020 | 3.387 | 4.108 | 3.277 | 3.423 | 392,476 | +0.00(+0.00%) |
Mar 18, 2020 | 3.898 | 4.016 | 3.359 | 3.423 | 565,834 | -0.58(-14.58%) |
Mar 17, 2020 | 4.126 | 4.340 | 3.806 | 4.007 | 505,311 | -0.11(-2.66%) |
Mar 16, 2020 | 4.738 | 5.098 | 4.035 | 4.117 | 403,040 | -1.03(-20.04%) |
Mar 13, 2020 | 5.486 | 5.778 | 5.048 | 5.148 | 240,133 | -0.20(-3.75%) |
Mar 12, 2020 | 6.435 | 6.435 | 5.340 | 5.349 | 441,156 | -1.36(-20.27%) |
Mar 11, 2020 | 7.321 | 7.394 | 6.618 | 6.709 | 195,555 | -0.76(-10.15%) |
Mar 10, 2020 | 7.394 | 7.683 | 7.330 | 7.467 | 137,632 | +0.16(+2.25%) |
Mar 09, 2020 | 7.659 | 7.731 | 7.147 | 7.303 | 282,714 | -0.67(-8.36%) |
Mar 06, 2020 | 7.713 | 7.969 | 7.668 | 7.969 | 179,442 | +0.06(+0.81%) |
Mar 05, 2020 | 8.079 | 8.079 | 7.805 | 7.905 | 100,070 | -0.16(-2.04%) |
Mar 04, 2020 | 7.914 | 8.179 | 7.850 | 8.069 | 229,520 | +0.36(+4.62%) |
Mar 03, 2020 | 7.942 | 7.942 | 7.613 | 7.713 | 403,482 | -0.24(-2.99%) |