Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.814 | 6.002 | 5.627 | 5.711 | 48,810 | -0.18(-3.02%) |
May 28, 2020 | 6.151 | 6.264 | 5.852 | 5.889 | 83,777 | -0.32(-5.13%) |
May 27, 2020 | 6.086 | 6.207 | 6.016 | 6.207 | 261,897 | +0.14(+2.31%) |
May 26, 2020 | 5.852 | 6.086 | 5.711 | 6.067 | 100,105 | +0.33(+5.71%) |
May 22, 2020 | 5.674 | 5.814 | 5.655 | 5.739 | 31,401 | +0.07(+1.32%) |
May 21, 2020 | 5.824 | 5.880 | 5.636 | 5.664 | 50,494 | -0.22(-3.66%) |
May 20, 2020 | 5.758 | 5.955 | 5.749 | 5.880 | 89,903 | +0.13(+2.28%) |
May 19, 2020 | 6.048 | 6.161 | 5.702 | 5.749 | 122,245 | -0.42(-6.83%) |
May 18, 2020 | 5.730 | 6.170 | 5.730 | 6.170 | 102,701 | +0.45(+7.86%) |
May 15, 2020 | 5.749 | 5.927 | 5.515 | 5.721 | 64,724 | +0.03(+0.49%) |
May 14, 2020 | 5.534 | 5.860 | 5.376 | 5.693 | 164,588 | -0.02(-0.33%) |
May 13, 2020 | 5.395 | 5.786 | 5.209 | 5.711 | 67,095 | +0.38(+7.16%) |
May 12, 2020 | 5.544 | 5.674 | 5.293 | 5.330 | 78,117 | -0.19(-3.37%) |
May 11, 2020 | 5.627 | 5.897 | 5.423 | 5.516 | 103,793 | -0.25(-4.35%) |
May 08, 2020 | 5.646 | 5.953 | 5.583 | 5.767 | 78,481 | +0.15(+2.65%) |
May 07, 2020 | 5.665 | 5.990 | 5.553 | 5.618 | 49,902 | +0.07(+1.17%) |
May 06, 2020 | 5.534 | 5.841 | 5.395 | 5.553 | 70,469 | +0.10(+1.88%) |
May 05, 2020 | 5.888 | 6.083 | 5.432 | 5.451 | 72,346 | -0.33(-5.64%) |
May 04, 2020 | 5.432 | 5.894 | 5.386 | 5.776 | 76,178 | +0.31(+5.61%) |
May 01, 2020 | 5.841 | 5.962 | 5.441 | 5.469 | 81,492 | -0.47(-7.98%) |
Apr 30, 2020 | 5.758 | 6.176 | 5.730 | 5.944 | 270,500 | +0.03(+0.47%) |
Apr 29, 2020 | 5.711 | 6.046 | 5.609 | 5.916 | 140,193 | +0.37(+6.71%) |
Apr 28, 2020 | 5.358 | 5.637 | 5.339 | 5.544 | 42,438 | +0.34(+6.62%) |
Apr 27, 2020 | 5.107 | 5.511 | 5.107 | 5.200 | 80,124 | +0.10(+2.01%) |
Apr 24, 2020 | 4.790 | 5.246 | 4.734 | 5.097 | 135,676 | +0.32(+6.61%) |
Apr 23, 2020 | 4.734 | 4.958 | 4.707 | 4.781 | 60,040 | +0.11(+2.39%) |
Apr 22, 2020 | 4.995 | 4.995 | 4.632 | 4.669 | 52,486 | -0.23(-4.74%) |
Apr 21, 2020 | 4.651 | 5.014 | 4.576 | 4.902 | 43,311 | +0.20(+4.36%) |
Apr 20, 2020 | 5.014 | 5.014 | 4.558 | 4.697 | 47,760 | -0.32(-6.31%) |
Apr 17, 2020 | 4.725 | 5.023 | 4.725 | 5.014 | 65,688 | +0.33(+7.16%) |
Apr 16, 2020 | 4.800 | 4.832 | 4.483 | 4.679 | 57,454 | -0.07(-1.37%) |
Apr 15, 2020 | 4.837 | 5.023 | 4.651 | 4.744 | 103,191 | -0.16(-3.23%) |
Apr 14, 2020 | 4.939 | 5.181 | 4.902 | 4.902 | 67,778 | +0.08(+1.74%) |
Apr 13, 2020 | 5.041 | 5.432 | 4.707 | 4.818 | 62,930 | -0.19(-3.72%) |
Apr 09, 2020 | 5.097 | 5.432 | 4.967 | 5.004 | 99,446 | +0.10(+2.09%) |
Apr 08, 2020 | 4.874 | 5.088 | 4.814 | 4.902 | 79,095 | +0.14(+2.93%) |
Apr 07, 2020 | 4.734 | 4.883 | 4.614 | 4.762 | 83,994 | +0.01(+0.20%) |
Apr 06, 2020 | 4.641 | 4.883 | 4.641 | 4.753 | 87,882 | +0.33(+7.35%) |
Apr 03, 2020 | 4.604 | 4.716 | 4.400 | 4.428 | 45,261 | -0.19(-4.03%) |
Apr 02, 2020 | 4.409 | 4.744 | 4.409 | 4.614 | 53,116 | +0.19(+4.20%) |
Apr 01, 2020 | 4.725 | 4.925 | 4.186 | 4.428 | 65,124 | -0.43(-8.81%) |
Mar 31, 2020 | 4.948 | 5.116 | 4.772 | 4.855 | 100,906 | -0.13(-2.61%) |
Mar 30, 2020 | 4.883 | 5.116 | 4.809 | 4.986 | 91,575 | +0.22(+4.69%) |
Mar 27, 2020 | 5.069 | 5.116 | 4.744 | 4.762 | 45,906 | -0.37(-7.25%) |
Mar 26, 2020 | 5.116 | 5.190 | 4.837 | 5.134 | 66,696 | +0.05(+0.91%) |
Mar 25, 2020 | 4.809 | 5.404 | 4.809 | 5.088 | 40,552 | +0.07(+1.48%) |
Mar 24, 2020 | 4.604 | 5.014 | 4.558 | 5.014 | 65,208 | +0.52(+11.59%) |
Mar 23, 2020 | 4.353 | 4.865 | 4.186 | 4.493 | 76,435 | +0.32(+7.57%) |
Mar 20, 2020 | 4.558 | 4.570 | 4.176 | 4.176 | 93,318 | -0.34(-7.61%) |
Mar 19, 2020 | 4.788 | 4.797 | 4.105 | 4.521 | 71,527 | +0.36(+8.65%) |
Mar 18, 2020 | 5.867 | 5.867 | 4.161 | 4.161 | 85,045 | -1.70(-28.98%) |
Mar 17, 2020 | 5.277 | 5.858 | 4.613 | 5.858 | 77,979 | +0.91(+18.47%) |
Mar 16, 2020 | 5.766 | 5.858 | 4.650 | 4.945 | 43,474 | -0.50(-9.15%) |
Mar 13, 2020 | 4.843 | 5.443 | 4.843 | 5.443 | 41,406 | +1.05(+23.95%) |
Mar 12, 2020 | 4.724 | 5.185 | 4.382 | 4.391 | 85,092 | -0.82(-15.75%) |
Mar 11, 2020 | 4.936 | 5.775 | 4.914 | 5.212 | 62,465 | +0.26(+5.21%) |
Mar 10, 2020 | 5.415 | 5.665 | 4.954 | 4.954 | 28,077 | -0.39(-7.25%) |
Mar 09, 2020 | 5.535 | 5.535 | 5.249 | 5.342 | 43,420 | -0.47(-8.10%) |
Mar 06, 2020 | 5.867 | 5.904 | 5.729 | 5.812 | 27,098 | -0.24(-3.96%) |
Mar 05, 2020 | 6.227 | 6.264 | 5.877 | 6.052 | 24,389 | -0.16(-2.53%) |
Mar 04, 2020 | 6.237 | 6.237 | 5.659 | 6.209 | 27,252 | +0.04(+0.60%) |
Mar 03, 2020 | 6.061 | 6.227 | 6.061 | 6.172 | 15,615 | +0.06(+0.90%) |