Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.973 | 6.086 | 5.898 | 5.923 | 220,948 | -0.12(-1.97%) |
May 28, 2020 | 6.155 | 6.155 | 6.005 | 6.042 | 333,529 | -0.04(-0.72%) |
May 27, 2020 | 6.098 | 6.123 | 5.986 | 6.086 | 175,976 | +0.05(+0.83%) |
May 26, 2020 | 6.167 | 6.167 | 5.998 | 6.036 | 175,881 | +0.09(+1.47%) |
May 22, 2020 | 5.917 | 5.986 | 5.817 | 5.948 | 145,007 | +0.01(+0.11%) |
May 21, 2020 | 5.942 | 5.973 | 5.823 | 5.942 | 303,030 | -0.03(-0.52%) |
May 20, 2020 | 5.817 | 6.055 | 5.817 | 5.973 | 239,765 | +0.19(+3.24%) |
May 19, 2020 | 5.842 | 5.911 | 5.717 | 5.786 | 73,242 | -0.03(-0.43%) |
May 18, 2020 | 6.023 | 6.023 | 5.683 | 5.811 | 137,432 | +0.12(+2.09%) |
May 15, 2020 | 5.686 | 5.798 | 5.579 | 5.692 | 92,248 | +0.03(+0.44%) |
May 14, 2020 | 5.398 | 5.667 | 5.310 | 5.667 | 158,363 | +0.14(+2.60%) |
May 13, 2020 | 5.536 | 5.642 | 5.248 | 5.523 | 277,180 | +0.08(+1.49%) |
May 12, 2020 | 5.704 | 5.786 | 5.423 | 5.442 | 105,223 | -0.10(-1.81%) |
May 11, 2020 | 5.723 | 5.723 | 5.417 | 5.542 | 123,630 | -0.14(-2.42%) |
May 08, 2020 | 5.642 | 5.679 | 5.553 | 5.679 | 131,897 | +0.13(+2.25%) |
May 07, 2020 | 5.573 | 5.648 | 5.498 | 5.554 | 140,972 | +0.00(+0.00%) |
May 06, 2020 | 5.711 | 5.717 | 5.404 | 5.554 | 182,407 | -0.08(-1.44%) |
May 05, 2020 | 5.536 | 5.779 | 5.536 | 5.636 | 112,194 | +0.11(+2.04%) |
May 04, 2020 | 5.517 | 5.548 | 5.329 | 5.523 | 70,035 | +0.01(+0.11%) |
May 01, 2020 | 5.392 | 5.704 | 5.392 | 5.517 | 100,402 | -0.06(-1.12%) |
Apr 30, 2020 | 5.661 | 5.742 | 5.442 | 5.579 | 109,623 | -0.14(-2.51%) |
Apr 29, 2020 | 5.611 | 5.798 | 5.536 | 5.723 | 167,094 | +0.41(+7.65%) |
Apr 28, 2020 | 5.254 | 5.642 | 5.141 | 5.317 | 259,021 | +0.18(+3.41%) |
Apr 27, 2020 | 5.192 | 5.254 | 5.079 | 5.141 | 85,381 | +0.07(+1.36%) |
Apr 24, 2020 | 5.116 | 5.160 | 4.935 | 5.073 | 93,367 | -0.03(-0.61%) |
Apr 23, 2020 | 5.054 | 5.285 | 5.054 | 5.104 | 109,805 | +0.10(+2.00%) |
Apr 22, 2020 | 5.185 | 5.210 | 4.916 | 5.004 | 98,339 | -0.08(-1.60%) |
Apr 21, 2020 | 4.716 | 5.135 | 4.650 | 5.085 | 147,920 | +0.32(+6.69%) |
Apr 20, 2020 | 4.979 | 5.014 | 4.666 | 4.766 | 133,008 | -0.38(-7.41%) |
Apr 17, 2020 | 4.866 | 5.210 | 4.866 | 5.148 | 115,270 | +0.38(+7.86%) |
Apr 16, 2020 | 4.998 | 5.185 | 4.673 | 4.772 | 145,817 | -0.21(-4.15%) |
Apr 15, 2020 | 4.879 | 5.110 | 4.848 | 4.979 | 143,539 | -0.17(-3.28%) |
Apr 14, 2020 | 5.317 | 5.492 | 5.098 | 5.148 | 138,621 | -0.09(-1.67%) |
Apr 13, 2020 | 5.317 | 5.342 | 4.814 | 5.235 | 143,611 | -0.15(-2.79%) |
Apr 09, 2020 | 5.242 | 5.711 | 5.173 | 5.385 | 301,046 | +0.27(+5.26%) |
Apr 08, 2020 | 3.740 | 5.329 | 3.740 | 5.116 | 829,293 | +1.71(+50.37%) |
Apr 07, 2020 | 3.177 | 3.628 | 3.177 | 3.403 | 166,979 | +0.34(+11.25%) |
Apr 06, 2020 | 2.652 | 3.109 | 2.652 | 3.059 | 101,478 | +0.54(+21.34%) |
Apr 03, 2020 | 2.815 | 2.815 | 2.446 | 2.521 | 170,587 | -0.32(-11.23%) |
Apr 02, 2020 | 2.971 | 3.065 | 2.815 | 2.840 | 135,633 | -0.16(-5.42%) |
Apr 01, 2020 | 3.159 | 3.278 | 2.877 | 3.002 | 65,410 | -0.31(-9.43%) |
Mar 31, 2020 | 3.315 | 3.515 | 3.159 | 3.315 | 149,934 | -0.11(-3.11%) |
Mar 30, 2020 | 3.678 | 3.678 | 3.109 | 3.421 | 107,116 | -0.26(-6.97%) |
Mar 27, 2020 | 3.821 | 3.873 | 3.582 | 3.678 | 161,961 | -0.16(-4.05%) |
Mar 26, 2020 | 3.158 | 3.929 | 3.126 | 3.833 | 252,699 | +0.91(+31.29%) |
Mar 25, 2020 | 2.543 | 3.308 | 2.536 | 2.920 | 240,462 | +0.54(+22.86%) |
Mar 24, 2020 | 2.496 | 2.536 | 2.329 | 2.376 | 314,745 | -0.01(-0.25%) |
Mar 23, 2020 | 2.806 | 2.866 | 2.299 | 2.382 | 351,487 | -0.53(-18.24%) |
Mar 20, 2020 | 2.985 | 3.463 | 2.836 | 2.914 | 211,203 | -0.10(-3.17%) |
Mar 19, 2020 | 2.430 | 3.060 | 2.388 | 3.009 | 322,441 | +0.58(+23.83%) |
Mar 18, 2020 | 4.042 | 4.112 | 1.612 | 2.430 | 488,540 | -1.74(-41.69%) |
Mar 17, 2020 | 4.227 | 4.253 | 4.114 | 4.167 | 171,063 | -0.05(-1.27%) |
Mar 16, 2020 | 4.633 | 4.753 | 4.209 | 4.221 | 183,238 | -0.67(-13.68%) |
Mar 13, 2020 | 4.908 | 5.095 | 4.651 | 4.890 | 146,552 | +0.18(+3.80%) |
Mar 12, 2020 | 5.517 | 5.517 | 4.585 | 4.711 | 298,884 | -1.08(-18.66%) |
Mar 11, 2020 | 6.042 | 6.074 | 5.791 | 5.791 | 70,375 | -0.35(-5.64%) |
Mar 10, 2020 | 6.233 | 6.233 | 5.905 | 6.138 | 141,829 | +0.08(+1.38%) |
Mar 09, 2020 | 6.323 | 6.323 | 4.567 | 6.054 | 176,381 | -0.45(-6.97%) |
Mar 06, 2020 | 6.568 | 6.568 | 6.329 | 6.508 | 111,715 | -0.10(-1.45%) |
Mar 05, 2020 | 6.580 | 6.621 | 6.526 | 6.603 | 37,629 | -0.05(-0.81%) |
Mar 04, 2020 | 6.597 | 6.705 | 6.597 | 6.657 | 43,934 | +0.12(+1.83%) |
Mar 03, 2020 | 6.711 | 6.786 | 6.526 | 6.538 | 101,441 | -0.14(-2.06%) |