Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.762 | 5.810 | 5.691 | 5.770 | 144,409 | +0.00(+0.00%) |
May 28, 2020 | 5.889 | 5.889 | 5.746 | 5.770 | 184,674 | -0.09(-1.62%) |
May 27, 2020 | 5.936 | 5.936 | 5.754 | 5.865 | 160,913 | +0.06(+1.09%) |
May 26, 2020 | 5.818 | 5.857 | 5.778 | 5.802 | 168,076 | +0.09(+1.66%) |
May 22, 2020 | 5.691 | 5.707 | 5.588 | 5.707 | 108,527 | +0.01(+0.14%) |
May 21, 2020 | 5.762 | 5.778 | 5.620 | 5.699 | 275,578 | -0.03(-0.55%) |
May 20, 2020 | 5.659 | 5.746 | 5.635 | 5.730 | 216,163 | +0.20(+3.58%) |
May 19, 2020 | 5.628 | 5.675 | 5.533 | 5.533 | 284,935 | -0.15(-2.65%) |
May 18, 2020 | 5.580 | 5.699 | 5.580 | 5.683 | 320,175 | +0.30(+5.59%) |
May 15, 2020 | 5.390 | 5.461 | 5.343 | 5.382 | 85,280 | -0.02(-0.44%) |
May 14, 2020 | 5.216 | 5.435 | 5.153 | 5.406 | 163,897 | +0.09(+1.74%) |
May 13, 2020 | 5.518 | 5.543 | 5.290 | 5.313 | 338,820 | -0.24(-4.25%) |
May 12, 2020 | 5.698 | 5.698 | 5.541 | 5.549 | 114,712 | -0.07(-1.26%) |
May 11, 2020 | 5.667 | 5.691 | 5.581 | 5.620 | 273,529 | -0.08(-1.38%) |
May 08, 2020 | 5.651 | 5.706 | 5.600 | 5.698 | 99,618 | +0.15(+2.69%) |
May 07, 2020 | 5.478 | 5.593 | 5.478 | 5.549 | 220,325 | +0.17(+3.22%) |
May 06, 2020 | 5.541 | 5.581 | 5.353 | 5.376 | 216,570 | -0.13(-2.29%) |
May 05, 2020 | 5.698 | 5.773 | 5.502 | 5.502 | 311,302 | -0.01(-0.14%) |
May 04, 2020 | 5.290 | 5.510 | 5.203 | 5.510 | 257,262 | +0.12(+2.19%) |
May 01, 2020 | 5.573 | 5.651 | 5.345 | 5.392 | 469,085 | -0.28(-4.99%) |
Apr 30, 2020 | 5.777 | 5.777 | 5.541 | 5.675 | 532,257 | -0.18(-3.09%) |
Apr 29, 2020 | 5.746 | 5.864 | 5.708 | 5.856 | 319,965 | +0.25(+4.49%) |
Apr 28, 2020 | 5.518 | 5.643 | 5.431 | 5.604 | 214,326 | +0.20(+3.78%) |
Apr 27, 2020 | 5.573 | 5.573 | 5.290 | 5.400 | 420,466 | -0.17(-2.97%) |
Apr 24, 2020 | 5.675 | 5.738 | 5.441 | 5.565 | 291,349 | +0.02(+0.43%) |
Apr 23, 2020 | 5.573 | 5.643 | 5.478 | 5.541 | 304,019 | +0.15(+2.77%) |
Apr 22, 2020 | 5.156 | 5.431 | 5.117 | 5.392 | 358,179 | +0.33(+6.52%) |
Apr 21, 2020 | 4.960 | 5.062 | 4.881 | 5.062 | 330,377 | -0.08(-1.53%) |
Apr 20, 2020 | 5.007 | 5.400 | 4.928 | 5.140 | 575,948 | -0.22(-4.11%) |
Apr 17, 2020 | 5.070 | 5.361 | 4.999 | 5.361 | 350,637 | +0.44(+8.95%) |
Apr 16, 2020 | 5.203 | 5.271 | 4.920 | 4.920 | 252,856 | -0.25(-4.86%) |
Apr 15, 2020 | 5.195 | 5.274 | 4.975 | 5.172 | 346,656 | -0.32(-5.87%) |
Apr 14, 2020 | 5.966 | 5.966 | 5.416 | 5.494 | 501,966 | -0.36(-6.07%) |
Apr 13, 2020 | 6.067 | 6.067 | 5.718 | 5.849 | 294,163 | +0.05(+0.81%) |
Apr 09, 2020 | 6.013 | 6.266 | 5.647 | 5.803 | 556,310 | +0.19(+3.33%) |
Apr 08, 2020 | 5.203 | 5.639 | 5.203 | 5.616 | 282,294 | +0.41(+7.77%) |
Apr 07, 2020 | 5.476 | 5.476 | 5.180 | 5.211 | 414,656 | +0.09(+1.67%) |
Apr 06, 2020 | 5.141 | 5.211 | 4.993 | 5.125 | 439,834 | +0.04(+0.77%) |
Apr 03, 2020 | 5.413 | 5.421 | 4.923 | 5.086 | 246,250 | -0.09(-1.80%) |
Apr 02, 2020 | 4.946 | 5.413 | 4.946 | 5.180 | 551,946 | +0.34(+7.09%) |
Apr 01, 2020 | 4.712 | 4.938 | 4.673 | 4.837 | 317,345 | -0.07(-1.43%) |
Mar 31, 2020 | 4.868 | 5.218 | 4.759 | 4.907 | 626,736 | +0.25(+5.35%) |
Mar 30, 2020 | 4.533 | 4.868 | 4.451 | 4.658 | 610,133 | +0.02(+0.34%) |
Mar 27, 2020 | 4.572 | 4.751 | 4.494 | 4.642 | 365,139 | -0.18(-3.72%) |
Mar 26, 2020 | 4.759 | 5.032 | 4.759 | 4.821 | 548,209 | +0.02(+0.49%) |
Mar 25, 2020 | 4.494 | 5.004 | 4.447 | 4.798 | 357,069 | +0.37(+8.45%) |
Mar 24, 2020 | 3.926 | 4.471 | 3.910 | 4.424 | 322,065 | +0.65(+17.36%) |
Mar 23, 2020 | 3.894 | 3.918 | 3.599 | 3.770 | 433,754 | -0.17(-4.35%) |
Mar 20, 2020 | 3.785 | 4.097 | 3.743 | 3.941 | 700,492 | +0.22(+5.86%) |
Mar 19, 2020 | 3.676 | 3.871 | 3.419 | 3.723 | 593,554 | +0.16(+4.37%) |
Mar 18, 2020 | 4.035 | 4.105 | 3.227 | 3.567 | 786,428 | -0.84(-19.08%) |
Mar 17, 2020 | 4.720 | 4.720 | 4.385 | 4.408 | 486,056 | -0.33(-6.91%) |
Mar 16, 2020 | 4.556 | 4.960 | 4.440 | 4.736 | 485,090 | -0.38(-7.46%) |
Mar 13, 2020 | 5.063 | 5.117 | 4.564 | 5.117 | 452,829 | +0.30(+6.28%) |
Mar 12, 2020 | 5.231 | 5.231 | 4.507 | 4.815 | 507,792 | -0.80(-14.27%) |
Mar 11, 2020 | 5.901 | 6.028 | 5.578 | 5.616 | 397,365 | -0.49(-7.95%) |
Mar 10, 2020 | 6.479 | 6.528 | 5.824 | 6.102 | 673,609 | -0.08(-1.25%) |
Mar 09, 2020 | 6.186 | 6.433 | 6.163 | 6.179 | 708,797 | -1.08(-14.86%) |
Mar 06, 2020 | 7.373 | 7.434 | 7.169 | 7.257 | 471,698 | -0.32(-4.27%) |
Mar 05, 2020 | 7.527 | 7.743 | 7.496 | 7.581 | 321,560 | -0.09(-1.20%) |
Mar 04, 2020 | 7.473 | 7.696 | 7.434 | 7.673 | 498,637 | +0.27(+3.64%) |
Mar 03, 2020 | 7.750 | 7.750 | 7.357 | 7.404 | 429,645 | -0.29(-3.71%) |