Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.668 | 5.959 | 5.649 | 5.911 | 4,953 | +0.00(+0.00%) |
May 28, 2020 | 5.872 | 6.007 | 5.717 | 5.911 | 3,145 | -0.08(-1.29%) |
May 27, 2020 | 5.678 | 6.007 | 5.349 | 5.988 | 5,965 | +0.47(+8.42%) |
May 26, 2020 | 5.533 | 6.104 | 5.426 | 5.523 | 15,640 | -0.05(-0.87%) |
May 22, 2020 | 5.261 | 5.591 | 5.261 | 5.571 | 12,900 | -0.01(-0.17%) |
May 21, 2020 | 5.581 | 5.581 | 5.581 | 426 | +0.00(+0.00%) | |
May 20, 2020 | 5.305 | 5.591 | 5.183 | 5.581 | 6,535 | +0.10(+1.77%) |
May 19, 2020 | 5.610 | 5.620 | 5.184 | 5.484 | 5,423 | -0.01(-0.18%) |
May 18, 2020 | 5.620 | 5.620 | 5.387 | 5.494 | 2,863 | +0.09(+1.70%) |
May 15, 2020 | 5.164 | 5.610 | 5.151 | 5.402 | 5,263 | +0.00(+0.09%) |
May 14, 2020 | 5.334 | 5.511 | 5.164 | 5.397 | 6,146 | -0.03(-0.54%) |
May 13, 2020 | 5.329 | 5.688 | 5.252 | 5.426 | 6,140 | -0.09(-1.58%) |
May 12, 2020 | 5.329 | 5.739 | 5.300 | 5.513 | 3,815 | -0.23(-4.05%) |
May 11, 2020 | 5.920 | 6.288 | 5.746 | 5.746 | 4,650 | -0.21(-3.58%) |
May 08, 2020 | 5.814 | 6.298 | 5.814 | 5.959 | 5,263 | +0.00(+0.00%) |
May 07, 2020 | 6.161 | 6.161 | 5.804 | 5.959 | 10,494 | -0.02(-0.32%) |
May 06, 2020 | 6.298 | 6.298 | 5.978 | 5.978 | 7,060 | -0.11(-1.75%) |
May 05, 2020 | 6.096 | 6.237 | 5.823 | 6.085 | 18,581 | +0.27(+4.67%) |
May 04, 2020 | 5.232 | 6.070 | 5.164 | 5.814 | 19,117 | +0.19(+3.45%) |
May 01, 2020 | 5.475 | 5.659 | 5.087 | 5.620 | 34,573 | +0.10(+1.75%) |
Apr 30, 2020 | 5.281 | 5.746 | 5.087 | 5.523 | 22,510 | +0.27(+5.17%) |
Apr 29, 2020 | 5.223 | 5.513 | 5.097 | 5.252 | 14,625 | +0.15(+2.85%) |
Apr 28, 2020 | 5.058 | 5.164 | 5.058 | 5.106 | 2,485 | +0.04(+0.76%) |
Apr 27, 2020 | 4.980 | 5.397 | 4.941 | 5.068 | 13,053 | +0.08(+1.55%) |
Apr 24, 2020 | 4.846 | 5.019 | 4.846 | 4.990 | 1,444 | -0.03(-0.58%) |
Apr 23, 2020 | 4.804 | 5.019 | 4.804 | 5.019 | 1,547 | +0.04(+0.78%) |
Apr 22, 2020 | 4.767 | 4.980 | 4.612 | 4.980 | 3,794 | +0.33(+7.08%) |
Apr 21, 2020 | 4.895 | 5.013 | 4.602 | 4.651 | 39,548 | -0.12(-2.44%) |
Apr 20, 2020 | 5.145 | 5.145 | 4.748 | 4.767 | 44,550 | -0.20(-4.09%) |
Apr 17, 2020 | 5.019 | 5.135 | 4.971 | 4.971 | 24,356 | -0.02(-0.39%) |
Apr 16, 2020 | 5.925 | 5.925 | 4.845 | 4.990 | 69,295 | -0.91(-15.44%) |
Apr 15, 2020 | 5.746 | 6.017 | 5.659 | 5.901 | 1,940 | -0.03(-0.49%) |
Apr 14, 2020 | 6.104 | 6.104 | 5.668 | 5.930 | 4,189 | -0.17(-2.86%) |
Apr 13, 2020 | 5.969 | 6.124 | 5.563 | 6.104 | 10,731 | -0.11(-1.72%) |
Apr 09, 2020 | 6.201 | 6.211 | 5.814 | 6.211 | 28,690 | +0.01(+0.16%) |
Apr 08, 2020 | 5.940 | 6.211 | 5.920 | 6.201 | 4,975 | +0.19(+3.23%) |
Apr 07, 2020 | 5.814 | 6.143 | 5.804 | 6.007 | 7,988 | +0.29(+5.08%) |
Apr 06, 2020 | 5.804 | 5.814 | 5.551 | 5.717 | 8,774 | +0.00(+0.00%) |
Apr 03, 2020 | 5.719 | 6.027 | 5.459 | 5.717 | 16,409 | -0.16(-2.64%) |
Apr 02, 2020 | 6.066 | 6.182 | 5.722 | 5.872 | 16,239 | +0.11(+1.85%) |
Apr 01, 2020 | 5.789 | 5.789 | 5.562 | 5.765 | 9,317 | -0.46(-7.32%) |
Mar 31, 2020 | 5.717 | 6.250 | 5.707 | 6.221 | 5,114 | +0.38(+6.47%) |
Mar 30, 2020 | 5.814 | 5.843 | 5.242 | 5.843 | 2,500 | +0.03(+0.50%) |
Mar 27, 2020 | 5.969 | 6.347 | 5.242 | 5.814 | 24,149 | -0.63(-9.77%) |
Mar 26, 2020 | 4.694 | 6.676 | 4.694 | 6.443 | 16,693 | +1.68(+35.16%) |
Mar 25, 2020 | 5.126 | 5.135 | 4.360 | 4.767 | 77,215 | -0.36(-6.99%) |
Mar 24, 2020 | 4.680 | 5.387 | 4.649 | 5.126 | 22,148 | +0.85(+19.95%) |
Mar 23, 2020 | 4.845 | 4.864 | 4.126 | 4.273 | 34,527 | -0.86(-16.79%) |
Mar 20, 2020 | 5.116 | 5.161 | 5.077 | 5.135 | 15,687 | -0.10(-1.85%) |
Mar 19, 2020 | 4.893 | 5.387 | 4.893 | 5.232 | 10,307 | +0.16(+3.12%) |
Mar 18, 2020 | 5.581 | 5.924 | 4.612 | 5.074 | 36,420 | -0.80(-13.58%) |
Mar 17, 2020 | 6.250 | 6.295 | 5.814 | 5.872 | 14,797 | -0.06(-0.98%) |
Mar 16, 2020 | 5.814 | 6.104 | 5.426 | 5.930 | 39,582 | -0.23(-3.77%) |
Mar 13, 2020 | 6.531 | 6.531 | 6.153 | 6.162 | 42,417 | +0.08(+1.27%) |
Mar 12, 2020 | 6.608 | 6.773 | 6.075 | 6.085 | 47,623 | -0.62(-9.25%) |
Mar 11, 2020 | 6.773 | 6.792 | 6.705 | 6.705 | 5,660 | -0.09(-1.28%) |
Mar 10, 2020 | 6.938 | 6.981 | 6.783 | 6.792 | 17,421 | +0.01(+0.14%) |
Mar 09, 2020 | 7.335 | 7.335 | 6.705 | 6.783 | 14,009 | -0.66(-8.85%) |
Mar 06, 2020 | 7.509 | 7.538 | 7.422 | 7.441 | 6,192 | -0.14(-1.81%) |
Mar 05, 2020 | 7.529 | 7.994 | 7.393 | 7.579 | 17,418 | -0.13(-1.74%) |
Mar 04, 2020 | 8.036 | 8.036 | 7.713 | 7.713 | 2,206 | +0.00(+0.00%) |
Mar 03, 2020 | 7.713 | 8.002 | 7.665 | 7.713 | 5,443 | -0.04(-0.50%) |