Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.833 | 6.021 | 5.646 | 5.730 | 48,650 | -0.18(-3.02%) |
May 28, 2020 | 6.172 | 6.284 | 5.871 | 5.909 | 83,502 | -0.32(-5.13%) |
May 27, 2020 | 6.106 | 6.228 | 6.035 | 6.228 | 261,037 | +0.14(+2.31%) |
May 26, 2020 | 5.871 | 6.106 | 5.730 | 6.087 | 99,776 | +0.33(+5.71%) |
May 22, 2020 | 5.692 | 5.833 | 5.674 | 5.758 | 31,298 | +0.08(+1.32%) |
May 21, 2020 | 5.843 | 5.899 | 5.655 | 5.683 | 50,329 | -0.22(-3.66%) |
May 20, 2020 | 5.777 | 5.974 | 5.768 | 5.899 | 89,608 | +0.13(+2.28%) |
May 19, 2020 | 6.068 | 6.181 | 5.721 | 5.768 | 121,844 | -0.42(-6.83%) |
May 18, 2020 | 5.749 | 6.190 | 5.749 | 6.190 | 102,364 | +0.45(+7.86%) |
May 15, 2020 | 5.768 | 5.946 | 5.533 | 5.739 | 64,512 | +0.03(+0.49%) |
May 14, 2020 | 5.553 | 5.879 | 5.394 | 5.711 | 164,047 | -0.02(-0.33%) |
May 13, 2020 | 5.413 | 5.805 | 5.226 | 5.730 | 66,875 | +0.38(+7.16%) |
May 12, 2020 | 5.562 | 5.693 | 5.310 | 5.347 | 77,860 | -0.19(-3.37%) |
May 11, 2020 | 5.646 | 5.917 | 5.441 | 5.534 | 103,452 | -0.25(-4.35%) |
May 08, 2020 | 5.665 | 5.973 | 5.601 | 5.786 | 78,224 | +0.15(+2.65%) |
May 07, 2020 | 5.683 | 6.010 | 5.571 | 5.637 | 49,738 | +0.07(+1.17%) |
May 06, 2020 | 5.553 | 5.861 | 5.413 | 5.571 | 70,237 | +0.10(+1.88%) |
May 05, 2020 | 5.907 | 6.103 | 5.450 | 5.469 | 72,108 | -0.33(-5.64%) |
May 04, 2020 | 5.450 | 5.913 | 5.403 | 5.795 | 75,928 | +0.31(+5.61%) |
May 01, 2020 | 5.861 | 5.982 | 5.459 | 5.487 | 81,224 | -0.48(-7.98%) |
Apr 30, 2020 | 5.777 | 6.197 | 5.749 | 5.963 | 269,612 | +0.03(+0.47%) |
Apr 29, 2020 | 5.730 | 6.066 | 5.627 | 5.935 | 139,732 | +0.37(+6.71%) |
Apr 28, 2020 | 5.375 | 5.655 | 5.357 | 5.562 | 42,298 | +0.35(+6.62%) |
Apr 27, 2020 | 5.123 | 5.529 | 5.123 | 5.217 | 79,861 | +0.10(+2.01%) |
Apr 24, 2020 | 4.806 | 5.263 | 4.750 | 5.114 | 135,231 | +0.32(+6.61%) |
Apr 23, 2020 | 4.750 | 4.974 | 4.722 | 4.797 | 59,843 | +0.11(+2.39%) |
Apr 22, 2020 | 5.011 | 5.011 | 4.647 | 4.685 | 52,313 | -0.23(-4.74%) |
Apr 21, 2020 | 4.666 | 5.030 | 4.591 | 4.918 | 43,168 | +0.21(+4.36%) |
Apr 20, 2020 | 5.030 | 5.030 | 4.573 | 4.713 | 47,604 | -0.32(-6.31%) |
Apr 17, 2020 | 4.741 | 5.039 | 4.741 | 5.030 | 65,472 | +0.34(+7.16%) |
Apr 16, 2020 | 4.815 | 4.848 | 4.498 | 4.694 | 57,265 | -0.07(-1.37%) |
Apr 15, 2020 | 4.853 | 5.039 | 4.666 | 4.759 | 102,852 | -0.16(-3.23%) |
Apr 14, 2020 | 4.955 | 5.198 | 4.918 | 4.918 | 67,555 | +0.08(+1.74%) |
Apr 13, 2020 | 5.058 | 5.450 | 4.722 | 4.834 | 62,723 | -0.19(-3.72%) |
Apr 09, 2020 | 5.114 | 5.450 | 4.983 | 5.021 | 99,119 | +0.10(+2.09%) |
Apr 08, 2020 | 4.890 | 5.105 | 4.829 | 4.918 | 78,835 | +0.14(+2.93%) |
Apr 07, 2020 | 4.750 | 4.899 | 4.629 | 4.778 | 83,719 | +0.01(+0.20%) |
Apr 06, 2020 | 4.657 | 4.899 | 4.657 | 4.769 | 87,593 | +0.33(+7.35%) |
Apr 03, 2020 | 4.619 | 4.731 | 4.414 | 4.442 | 45,112 | -0.19(-4.03%) |
Apr 02, 2020 | 4.423 | 4.759 | 4.423 | 4.629 | 52,941 | +0.19(+4.20%) |
Apr 01, 2020 | 4.741 | 4.941 | 4.199 | 4.442 | 64,910 | -0.43(-8.81%) |
Mar 31, 2020 | 4.965 | 5.133 | 4.787 | 4.871 | 100,574 | -0.13(-2.61%) |
Mar 30, 2020 | 4.899 | 5.133 | 4.825 | 5.002 | 91,274 | +0.22(+4.69%) |
Mar 27, 2020 | 5.086 | 5.133 | 4.759 | 4.778 | 45,755 | -0.37(-7.25%) |
Mar 26, 2020 | 5.133 | 5.207 | 4.853 | 5.151 | 66,477 | +0.05(+0.91%) |
Mar 25, 2020 | 4.825 | 5.422 | 4.825 | 5.105 | 40,419 | +0.07(+1.48%) |
Mar 24, 2020 | 4.619 | 5.030 | 4.573 | 5.030 | 64,994 | +0.52(+11.59%) |
Mar 23, 2020 | 4.367 | 4.881 | 4.199 | 4.507 | 76,184 | +0.32(+7.57%) |
Mar 20, 2020 | 4.573 | 4.585 | 4.190 | 4.190 | 93,011 | -0.35(-7.61%) |
Mar 19, 2020 | 4.804 | 4.813 | 4.119 | 4.535 | 71,292 | +0.36(+8.65%) |
Mar 18, 2020 | 5.887 | 5.887 | 4.174 | 4.174 | 84,766 | -1.70(-28.98%) |
Mar 17, 2020 | 5.294 | 5.878 | 4.628 | 5.878 | 77,723 | +0.92(+18.47%) |
Mar 16, 2020 | 5.785 | 5.878 | 4.665 | 4.961 | 43,331 | -0.50(-9.15%) |
Mar 13, 2020 | 4.859 | 5.461 | 4.859 | 5.461 | 41,270 | +1.06(+23.95%) |
Mar 12, 2020 | 4.739 | 5.202 | 4.397 | 4.406 | 84,813 | -0.82(-15.75%) |
Mar 11, 2020 | 4.952 | 5.794 | 4.930 | 5.230 | 62,260 | +0.26(+5.21%) |
Mar 10, 2020 | 5.433 | 5.683 | 4.970 | 4.970 | 27,985 | -0.39(-7.25%) |
Mar 09, 2020 | 5.554 | 5.554 | 5.267 | 5.359 | 43,277 | -0.47(-8.10%) |
Mar 06, 2020 | 5.887 | 5.924 | 5.748 | 5.831 | 27,009 | -0.24(-3.96%) |
Mar 05, 2020 | 6.248 | 6.285 | 5.896 | 6.072 | 24,309 | -0.16(-2.53%) |
Mar 04, 2020 | 6.257 | 6.257 | 5.677 | 6.229 | 27,162 | +0.04(+0.60%) |
Mar 03, 2020 | 6.081 | 6.248 | 6.081 | 6.192 | 15,563 | +0.06(+0.91%) |