Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.919 | 5.060 | 4.816 | 5.040 | 891,581 | +0.06(+1.13%) |
May 28, 2020 | 5.478 | 5.478 | 4.890 | 4.984 | 706,204 | -0.38(-7.08%) |
May 27, 2020 | 5.089 | 5.364 | 4.753 | 5.364 | 881,196 | +0.51(+10.42%) |
May 26, 2020 | 4.876 | 4.967 | 4.828 | 4.858 | 455,505 | +0.39(+8.61%) |
May 22, 2020 | 4.372 | 4.474 | 4.334 | 4.473 | 193,261 | +0.06(+1.45%) |
May 21, 2020 | 4.262 | 4.469 | 4.174 | 4.409 | 261,934 | +0.26(+6.16%) |
May 20, 2020 | 4.367 | 4.375 | 4.114 | 4.153 | 282,497 | +0.04(+0.93%) |
May 19, 2020 | 4.331 | 4.386 | 4.056 | 4.115 | 228,590 | -0.17(-3.98%) |
May 18, 2020 | 4.112 | 4.325 | 4.112 | 4.286 | 633,770 | +0.51(+13.47%) |
May 15, 2020 | 3.510 | 3.852 | 3.439 | 3.777 | 548,863 | +0.22(+6.21%) |
May 14, 2020 | 3.352 | 3.567 | 3.204 | 3.556 | 376,448 | +0.05(+1.57%) |
May 13, 2020 | 3.848 | 3.848 | 3.316 | 3.501 | 517,091 | -0.30(-7.95%) |
May 12, 2020 | 4.127 | 4.176 | 3.803 | 3.803 | 613,696 | -0.34(-8.19%) |
May 11, 2020 | 4.069 | 4.182 | 3.984 | 4.143 | 356,220 | -0.01(-0.22%) |
May 08, 2020 | 3.802 | 4.183 | 3.802 | 4.152 | 566,901 | +0.47(+12.90%) |
May 07, 2020 | 3.773 | 3.842 | 3.677 | 3.677 | 370,624 | +0.05(+1.46%) |
May 06, 2020 | 3.762 | 3.762 | 3.554 | 3.625 | 467,281 | +0.03(+0.80%) |
May 05, 2020 | 3.687 | 3.824 | 3.570 | 3.596 | 807,035 | +0.11(+3.25%) |
May 04, 2020 | 3.230 | 3.502 | 3.161 | 3.483 | 367,506 | +0.08(+2.21%) |
May 01, 2020 | 3.447 | 3.590 | 3.260 | 3.407 | 618,438 | -0.35(-9.22%) |
Apr 30, 2020 | 4.079 | 4.079 | 3.729 | 3.753 | 699,041 | -0.45(-10.75%) |
Apr 29, 2020 | 4.185 | 4.310 | 4.029 | 4.205 | 2,146,882 | +0.37(+9.64%) |
Apr 28, 2020 | 3.971 | 4.089 | 3.640 | 3.836 | 2,640,679 | +0.14(+3.67%) |
Apr 27, 2020 | 3.229 | 3.727 | 3.229 | 3.700 | 1,944,910 | +0.53(+16.77%) |
Apr 24, 2020 | 2.971 | 3.238 | 2.971 | 3.168 | 608,130 | +0.24(+8.18%) |
Apr 23, 2020 | 2.898 | 3.046 | 2.878 | 2.929 | 343,645 | +0.06(+2.22%) |
Apr 22, 2020 | 2.945 | 2.961 | 2.833 | 2.865 | 174,474 | +0.02(+0.83%) |
Apr 21, 2020 | 2.814 | 2.949 | 2.735 | 2.842 | 269,876 | -0.23(-7.50%) |
Apr 20, 2020 | 3.062 | 3.225 | 2.957 | 3.072 | 341,318 | -0.08(-2.50%) |
Apr 17, 2020 | 3.190 | 3.194 | 2.961 | 3.151 | 404,819 | +0.35(+12.31%) |
Apr 16, 2020 | 2.833 | 2.883 | 2.689 | 2.806 | 248,336 | -0.01(-0.28%) |
Apr 15, 2020 | 2.864 | 2.926 | 2.717 | 2.814 | 532,214 | -0.42(-13.07%) |
Apr 14, 2020 | 3.159 | 3.275 | 3.060 | 3.237 | 618,309 | +0.34(+11.66%) |
Apr 13, 2020 | 3.015 | 3.015 | 2.735 | 2.899 | 257,316 | -0.09(-3.13%) |
Apr 09, 2020 | 2.903 | 3.202 | 2.860 | 2.992 | 676,931 | +0.28(+10.46%) |
Apr 08, 2020 | 2.488 | 2.767 | 2.443 | 2.709 | 546,158 | +0.32(+13.50%) |
Apr 07, 2020 | 2.592 | 2.693 | 2.313 | 2.387 | 962,774 | +0.17(+7.90%) |
Apr 06, 2020 | 1.886 | 2.216 | 1.882 | 2.212 | 435,058 | +0.56(+33.56%) |
Apr 03, 2020 | 1.742 | 1.763 | 1.564 | 1.656 | 135,025 | -0.08(-4.58%) |
Apr 02, 2020 | 1.781 | 1.891 | 1.649 | 1.736 | 116,122 | -0.08(-4.23%) |
Apr 01, 2020 | 1.940 | 1.999 | 1.785 | 1.812 | 160,533 | -0.40(-18.07%) |
Mar 31, 2020 | 2.266 | 2.328 | 2.149 | 2.212 | 93,412 | -0.05(-2.12%) |
Mar 30, 2020 | 2.352 | 2.352 | 2.083 | 2.260 | 136,605 | -0.01(-0.45%) |
Mar 27, 2020 | 2.402 | 2.402 | 2.204 | 2.270 | 152,032 | -0.28(-11.08%) |
Mar 26, 2020 | 2.483 | 2.651 | 2.387 | 2.553 | 175,914 | +0.22(+9.49%) |
Mar 25, 2020 | 2.247 | 2.610 | 2.127 | 2.332 | 359,933 | +0.13(+5.99%) |
Mar 24, 2020 | 1.960 | 2.212 | 1.948 | 2.200 | 209,982 | +0.47(+27.03%) |
Mar 23, 2020 | 1.899 | 1.953 | 1.561 | 1.732 | 238,447 | -0.14(-7.33%) |
Mar 20, 2020 | 2.295 | 2.295 | 1.843 | 1.869 | 240,898 | -0.33(-14.98%) |
Mar 19, 2020 | 1.736 | 2.246 | 1.675 | 2.198 | 261,546 | +0.26(+13.68%) |
Mar 18, 2020 | 2.155 | 2.189 | 1.561 | 1.934 | 117,267 | -0.45(-18.96%) |
Mar 17, 2020 | 2.288 | 2.557 | 2.097 | 2.386 | 84,834 | +0.10(+4.39%) |
Mar 16, 2020 | 3.000 | 3.000 | 2.147 | 2.286 | 122,117 | -1.04(-31.37%) |
Mar 13, 2020 | 3.300 | 3.331 | 2.650 | 3.331 | 156,833 | +0.53(+18.75%) |
Mar 12, 2020 | 3.293 | 3.465 | 2.802 | 2.805 | 213,847 | -1.60(-36.33%) |
Mar 11, 2020 | 5.139 | 5.139 | 4.279 | 4.406 | 297,240 | -1.20(-21.43%) |
Mar 10, 2020 | 5.649 | 5.866 | 5.009 | 5.607 | 38,887 | +0.25(+4.69%) |
Mar 09, 2020 | 5.725 | 5.725 | 4.861 | 5.356 | 55,892 | -1.00(-15.80%) |
Mar 06, 2020 | 6.098 | 6.535 | 6.018 | 6.361 | 88,530 | -0.21(-3.24%) |
Mar 05, 2020 | 6.894 | 6.894 | 6.437 | 6.574 | 69,413 | -0.81(-11.03%) |
Mar 04, 2020 | 7.118 | 7.392 | 6.848 | 7.389 | 68,754 | +0.57(+8.38%) |
Mar 03, 2020 | 7.354 | 7.613 | 6.612 | 6.818 | 59,357 | -0.47(-6.48%) |