Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.213 | 5.418 | 5.154 | 5.418 | 9,741 | +0.26(+5.07%) |
May 28, 2020 | 5.203 | 5.250 | 5.016 | 5.157 | 25,845 | -0.10(-1.95%) |
May 27, 2020 | 5.035 | 5.278 | 4.876 | 5.259 | 97,871 | +0.25(+5.04%) |
May 26, 2020 | 4.895 | 5.022 | 4.765 | 5.007 | 27,699 | +0.20(+4.08%) |
May 22, 2020 | 4.690 | 4.811 | 4.690 | 4.811 | 10,597 | +0.14(+3.00%) |
May 21, 2020 | 4.746 | 4.820 | 4.615 | 4.671 | 16,683 | +0.01(+0.20%) |
May 20, 2020 | 4.802 | 4.848 | 4.577 | 4.661 | 16,423 | -0.07(-1.38%) |
May 19, 2020 | 4.718 | 4.848 | 4.652 | 4.727 | 10,352 | +0.07(+1.61%) |
May 18, 2020 | 4.746 | 4.820 | 4.605 | 4.652 | 21,758 | +0.07(+1.63%) |
May 15, 2020 | 4.671 | 4.803 | 4.577 | 4.577 | 21,623 | -0.09(-2.00%) |
May 14, 2020 | 4.839 | 4.895 | 4.568 | 4.671 | 72,408 | -0.22(-4.58%) |
May 13, 2020 | 5.045 | 5.241 | 4.858 | 4.895 | 8,522 | -0.14(-2.78%) |
May 12, 2020 | 5.250 | 5.437 | 4.904 | 5.035 | 41,697 | -0.25(-4.77%) |
May 11, 2020 | 5.334 | 5.418 | 5.287 | 5.287 | 15,509 | +0.14(+2.72%) |
May 08, 2020 | 5.269 | 5.493 | 5.138 | 5.147 | 61,123 | -0.05(-0.90%) |
May 07, 2020 | 5.297 | 5.399 | 5.138 | 5.194 | 6,992 | -0.04(-0.71%) |
May 06, 2020 | 5.157 | 5.381 | 5.138 | 5.231 | 32,235 | +0.08(+1.63%) |
May 05, 2020 | 5.409 | 5.512 | 5.147 | 5.147 | 39,758 | -0.19(-3.59%) |
May 04, 2020 | 5.446 | 5.619 | 5.185 | 5.339 | 23,894 | -0.03(-0.61%) |
May 01, 2020 | 5.605 | 5.680 | 5.353 | 5.371 | 21,409 | -0.23(-4.17%) |
Apr 30, 2020 | 5.736 | 5.831 | 5.596 | 5.605 | 19,079 | -0.13(-2.28%) |
Apr 29, 2020 | 5.558 | 6.343 | 5.558 | 5.736 | 140,572 | +0.21(+3.89%) |
Apr 28, 2020 | 5.502 | 5.596 | 5.428 | 5.521 | 17,009 | +0.15(+2.78%) |
Apr 27, 2020 | 5.456 | 5.540 | 5.325 | 5.371 | 16,907 | +0.07(+1.41%) |
Apr 24, 2020 | 5.222 | 5.437 | 5.185 | 5.297 | 12,631 | -0.19(-3.41%) |
Apr 23, 2020 | 5.670 | 5.717 | 5.484 | 5.484 | 7,565 | -0.12(-2.17%) |
Apr 22, 2020 | 5.652 | 5.708 | 5.586 | 5.605 | 28,000 | +0.05(+0.84%) |
Apr 21, 2020 | 5.624 | 5.754 | 5.418 | 5.558 | 22,510 | -0.05(-0.83%) |
Apr 20, 2020 | 5.605 | 5.932 | 5.596 | 5.605 | 21,440 | +0.05(+0.84%) |
Apr 17, 2020 | 5.147 | 5.605 | 5.147 | 5.558 | 64,228 | +0.37(+7.21%) |
Apr 16, 2020 | 5.138 | 5.315 | 5.138 | 5.185 | 28,454 | +0.06(+1.09%) |
Apr 15, 2020 | 5.026 | 5.269 | 5.026 | 5.129 | 7,265 | +0.01(+0.18%) |
Apr 14, 2020 | 5.026 | 5.231 | 5.026 | 5.119 | 17,021 | +0.01(+0.28%) |
Apr 13, 2020 | 5.194 | 5.231 | 5.054 | 5.105 | 34,544 | +0.02(+0.37%) |
Apr 09, 2020 | 5.138 | 5.138 | 5.073 | 5.087 | 38,858 | -0.03(-0.64%) |
Apr 08, 2020 | 5.203 | 5.203 | 5.016 | 5.119 | 32,816 | +0.12(+2.43%) |
Apr 07, 2020 | 5.371 | 5.493 | 4.998 | 4.998 | 35,280 | -0.34(-6.30%) |
Apr 06, 2020 | 5.362 | 5.371 | 5.222 | 5.334 | 21,032 | +0.24(+4.77%) |
Apr 03, 2020 | 5.287 | 5.353 | 5.007 | 5.091 | 33,612 | -0.20(-3.71%) |
Apr 02, 2020 | 5.390 | 5.732 | 5.278 | 5.287 | 19,728 | -0.03(-0.53%) |
Apr 01, 2020 | 5.371 | 5.530 | 5.278 | 5.315 | 15,806 | -0.34(-5.95%) |
Mar 31, 2020 | 5.549 | 6.072 | 5.549 | 5.652 | 13,206 | +0.19(+3.42%) |
Mar 30, 2020 | 5.325 | 5.792 | 5.293 | 5.465 | 8,408 | +0.24(+4.65%) |
Mar 27, 2020 | 5.428 | 5.661 | 4.820 | 5.222 | 47,314 | -0.02(-0.36%) |
Mar 26, 2020 | 4.970 | 5.512 | 4.951 | 5.241 | 71,495 | +0.48(+10.00%) |
Mar 25, 2020 | 4.764 | 4.904 | 4.680 | 4.764 | 53,746 | +0.09(+2.00%) |
Mar 24, 2020 | 4.325 | 4.783 | 4.325 | 4.671 | 19,949 | +0.35(+7.99%) |
Mar 23, 2020 | 5.231 | 5.231 | 4.241 | 4.325 | 49,265 | -0.91(-17.32%) |
Mar 20, 2020 | 5.428 | 5.577 | 5.231 | 5.231 | 9,955 | -0.18(-3.28%) |
Mar 19, 2020 | 5.129 | 5.736 | 4.764 | 5.409 | 45,798 | -0.04(-0.76%) |
Mar 18, 2020 | 5.792 | 6.174 | 5.068 | 5.450 | 39,040 | -0.35(-6.05%) |
Mar 17, 2020 | 5.885 | 6.268 | 5.745 | 5.801 | 51,370 | +0.20(+3.50%) |
Mar 16, 2020 | 6.203 | 6.539 | 5.605 | 5.605 | 42,396 | -0.47(-7.69%) |
Mar 13, 2020 | 6.156 | 7.184 | 5.857 | 6.072 | 23,978 | -0.19(-2.99%) |
Mar 12, 2020 | 6.408 | 7.006 | 5.867 | 6.259 | 45,109 | -0.23(-3.60%) |
Mar 11, 2020 | 6.913 | 7.019 | 6.371 | 6.492 | 34,145 | -0.68(-9.51%) |
Mar 10, 2020 | 7.137 | 7.305 | 6.838 | 7.174 | 18,420 | +0.16(+2.26%) |
Mar 09, 2020 | 7.427 | 7.473 | 6.875 | 7.016 | 26,895 | -0.61(-7.97%) |
Mar 06, 2020 | 7.698 | 7.810 | 7.576 | 7.623 | 16,592 | -0.18(-2.28%) |
Mar 05, 2020 | 7.903 | 8.127 | 7.483 | 7.800 | 17,231 | -0.10(-1.30%) |
Mar 04, 2020 | 7.856 | 8.081 | 7.856 | 7.903 | 14,208 | +0.05(+0.64%) |
Mar 03, 2020 | 7.912 | 8.049 | 7.800 | 7.853 | 11,010 | +0.03(+0.43%) |