Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.195 | 5.304 | 5.087 | 5.170 | 637,788 | -0.13(-2.37%) |
May 28, 2020 | 5.671 | 5.671 | 5.245 | 5.295 | 600,870 | -0.24(-4.37%) |
May 27, 2020 | 5.262 | 5.596 | 5.262 | 5.538 | 1,608,517 | +0.45(+8.87%) |
May 26, 2020 | 5.270 | 5.295 | 5.078 | 5.087 | 864,838 | +0.04(+0.74%) |
May 22, 2020 | 4.999 | 5.057 | 4.851 | 5.049 | 544,446 | +0.12(+2.34%) |
May 21, 2020 | 4.966 | 5.057 | 4.908 | 4.933 | 575,804 | -0.07(-1.32%) |
May 20, 2020 | 5.008 | 5.127 | 4.908 | 4.999 | 597,506 | +0.12(+2.37%) |
May 19, 2020 | 5.090 | 5.177 | 4.884 | 4.884 | 559,712 | -0.22(-4.37%) |
May 18, 2020 | 4.867 | 5.115 | 4.867 | 5.107 | 695,142 | +0.48(+10.36%) |
May 15, 2020 | 4.603 | 4.677 | 4.471 | 4.628 | 582,565 | +0.03(+0.72%) |
May 14, 2020 | 4.421 | 4.685 | 4.318 | 4.594 | 736,884 | +0.08(+1.83%) |
May 13, 2020 | 4.661 | 4.710 | 4.446 | 4.512 | 982,493 | -0.25(-5.21%) |
May 12, 2020 | 4.975 | 5.049 | 4.760 | 4.760 | 860,454 | -0.23(-4.64%) |
May 11, 2020 | 5.198 | 5.264 | 4.867 | 4.991 | 1,042,640 | -0.28(-5.33%) |
May 08, 2020 | 5.099 | 5.338 | 4.991 | 5.272 | 1,247,179 | +0.30(+5.98%) |
May 07, 2020 | 4.983 | 5.140 | 4.842 | 4.975 | 907,067 | +0.09(+1.86%) |
May 06, 2020 | 5.107 | 5.239 | 4.847 | 4.884 | 969,656 | -0.32(-6.19%) |
May 05, 2020 | 5.165 | 5.396 | 4.813 | 5.206 | 1,713,512 | -0.31(-5.55%) |
May 04, 2020 | 5.784 | 5.834 | 5.437 | 5.512 | 876,886 | -0.36(-6.19%) |
May 01, 2020 | 5.917 | 5.925 | 5.698 | 5.875 | 1,013,863 | -0.24(-3.92%) |
Apr 30, 2020 | 5.991 | 6.181 | 5.809 | 6.115 | 769,911 | -0.04(-0.67%) |
Apr 29, 2020 | 6.032 | 6.297 | 5.999 | 6.156 | 2,290,272 | +0.30(+5.08%) |
Apr 28, 2020 | 5.561 | 5.925 | 5.537 | 5.859 | 679,579 | +0.46(+8.58%) |
Apr 27, 2020 | 4.958 | 5.479 | 4.900 | 5.396 | 893,102 | +0.54(+11.05%) |
Apr 24, 2020 | 4.710 | 4.950 | 4.644 | 4.859 | 646,945 | +0.15(+3.16%) |
Apr 23, 2020 | 4.520 | 4.764 | 4.520 | 4.710 | 458,534 | +0.20(+4.40%) |
Apr 22, 2020 | 4.586 | 4.619 | 4.429 | 4.512 | 668,251 | -0.02(-0.37%) |
Apr 21, 2020 | 4.437 | 4.579 | 4.380 | 4.528 | 613,162 | -0.08(-1.79%) |
Apr 20, 2020 | 4.594 | 4.734 | 4.512 | 4.611 | 703,583 | -0.11(-2.28%) |
Apr 17, 2020 | 4.694 | 4.834 | 4.603 | 4.718 | 1,012,410 | +0.21(+4.77%) |
Apr 16, 2020 | 4.388 | 4.578 | 4.342 | 4.504 | 669,074 | +0.04(+0.93%) |
Apr 15, 2020 | 4.735 | 4.818 | 4.429 | 4.462 | 708,602 | -0.49(-9.85%) |
Apr 14, 2020 | 5.099 | 5.214 | 4.743 | 4.950 | 1,230,534 | -0.07(-1.48%) |
Apr 13, 2020 | 5.041 | 5.090 | 4.818 | 5.024 | 853,557 | -0.02(-0.49%) |
Apr 09, 2020 | 4.892 | 5.148 | 4.892 | 5.049 | 1,062,148 | +0.25(+5.16%) |
Apr 08, 2020 | 4.388 | 4.822 | 4.388 | 4.801 | 850,960 | +0.46(+10.67%) |
Apr 07, 2020 | 4.173 | 4.429 | 4.082 | 4.338 | 1,611,339 | +0.31(+7.58%) |
Apr 06, 2020 | 3.958 | 4.074 | 3.884 | 4.033 | 1,098,260 | +0.21(+5.40%) |
Apr 03, 2020 | 3.925 | 3.983 | 3.694 | 3.826 | 910,637 | -0.14(-3.54%) |
Apr 02, 2020 | 3.842 | 4.090 | 3.727 | 3.966 | 1,103,648 | +0.09(+2.35%) |
Apr 01, 2020 | 3.975 | 4.165 | 3.809 | 3.876 | 1,064,555 | -0.30(-7.13%) |
Mar 31, 2020 | 4.090 | 4.231 | 4.024 | 4.173 | 1,361,225 | +0.04(+1.00%) |
Mar 30, 2020 | 4.338 | 4.338 | 3.950 | 4.132 | 734,913 | -0.12(-2.91%) |
Mar 27, 2020 | 4.041 | 4.462 | 3.942 | 4.256 | 1,046,053 | +0.03(+0.78%) |
Mar 26, 2020 | 3.826 | 4.231 | 3.710 | 4.223 | 1,400,552 | +0.50(+13.30%) |
Mar 25, 2020 | 3.446 | 3.785 | 3.305 | 3.727 | 1,523,726 | +0.27(+7.89%) |
Mar 24, 2020 | 3.347 | 3.504 | 3.239 | 3.454 | 957,784 | +0.24(+7.46%) |
Mar 23, 2020 | 3.272 | 3.388 | 2.900 | 3.214 | 731,229 | -0.07(-2.02%) |
Mar 20, 2020 | 3.363 | 3.628 | 3.248 | 3.281 | 1,359,118 | -0.13(-3.87%) |
Mar 19, 2020 | 3.355 | 3.586 | 2.942 | 3.413 | 1,181,235 | +0.07(+1.98%) |
Mar 18, 2020 | 3.768 | 3.942 | 3.301 | 3.347 | 1,103,963 | -0.63(-15.80%) |
Mar 17, 2020 | 3.991 | 4.111 | 3.785 | 3.975 | 1,316,693 | +0.02(+0.52%) |
Mar 16, 2020 | 4.060 | 4.321 | 3.938 | 3.954 | 1,494,375 | -0.49(-11.01%) |
Mar 13, 2020 | 5.234 | 5.275 | 4.337 | 4.443 | 1,745,311 | -0.55(-11.09%) |
Mar 12, 2020 | 5.136 | 5.536 | 4.965 | 4.998 | 1,216,074 | -0.84(-14.39%) |
Mar 11, 2020 | 5.723 | 5.894 | 5.666 | 5.837 | 942,986 | -0.08(-1.38%) |
Mar 10, 2020 | 6.106 | 6.159 | 5.666 | 5.919 | 1,156,315 | -0.04(-0.68%) |
Mar 09, 2020 | 6.163 | 6.538 | 5.927 | 5.960 | 1,271,966 | -0.59(-8.97%) |
Mar 06, 2020 | 6.351 | 6.661 | 6.326 | 6.547 | 1,221,681 | -0.03(-0.50%) |
Mar 05, 2020 | 6.685 | 6.808 | 6.506 | 6.579 | 818,865 | -0.28(-4.04%) |
Mar 04, 2020 | 6.669 | 6.913 | 6.604 | 6.856 | 1,079,889 | +0.27(+4.08%) |
Mar 03, 2020 | 6.726 | 6.979 | 6.563 | 6.587 | 805,088 | -0.15(-2.30%) |