Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.480 | 5.480 | 5.200 | 5.370 | 6,900 | -0.03(-0.60%) |
May 28, 2020 | 5.340 | 5.445 | 5.340 | 5.402 | 834 | +0.00(+0.05%) |
May 27, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 319 | -0.03(-0.55%) |
May 26, 2020 | 5.400 | 5.430 | 5.400 | 5.430 | 714 | +0.12(+2.26%) |
May 22, 2020 | 5.310 | 5.310 | 5.310 | 5.310 | 1,200 | -0.12(-2.21%) |
May 21, 2020 | 5.430 | 5.430 | 5.430 | 5.430 | 222 | -0.38(-6.46%) |
May 20, 2020 | 5.805 | 5.805 | 5.805 | 5.805 | 189 | +0.15(+2.74%) |
May 19, 2020 | 5.650 | 5.650 | 5.650 | 183 | +0.00(+0.00%) | |
May 18, 2020 | 5.650 | 5.650 | 5.650 | 13 | +0.00(+0.00%) | |
May 15, 2020 | 5.700 | 5.700 | 5.650 | 5.650 | 200 | +0.03(+0.53%) |
May 14, 2020 | 5.787 | 5.787 | 5.620 | 5.620 | 289 | -0.21(-3.52%) |
May 13, 2020 | 5.880 | 5.880 | 5.825 | 5.825 | 996 | -0.05(-0.94%) |
May 12, 2020 | 5.880 | 5.880 | 5.880 | 5.880 | 2,094 | -0.06(-1.01%) |
May 11, 2020 | 6.360 | 6.360 | 5.940 | 5.940 | 1,428 | -0.20(-3.26%) |
May 07, 2020 | 6.140 | 6.140 | 6.140 | 0 | +0.14(+2.33%) | |
May 06, 2020 | 6.000 | 6.000 | 6.000 | 51 | +0.00(+0.00%) | |
May 05, 2020 | 6.050 | 6.050 | 6.000 | 6.000 | 860 | -0.04(-0.58%) |
May 04, 2020 | 6.035 | 6.035 | 6.035 | 6.035 | 198 | -0.38(-6.00%) |
Apr 30, 2020 | 6.420 | 6.420 | 6.420 | 0 | +0.37(+6.12%) | |
Apr 29, 2020 | 6.200 | 6.200 | 6.050 | 6.050 | 973 | -0.15(-2.42%) |
Apr 28, 2020 | 6.125 | 6.200 | 6.125 | 6.200 | 279 | +0.25(+4.20%) |
Apr 27, 2020 | 5.950 | 5.950 | 5.950 | 108 | +0.00(+0.00%) | |
Apr 24, 2020 | 6.000 | 6.000 | 5.950 | 5.950 | 1,000 | -0.15(-2.46%) |
Apr 23, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 1,343 | +0.07(+1.24%) |
Apr 22, 2020 | 6.000 | 6.025 | 6.000 | 6.025 | 4,470 | +0.23(+3.88%) |
Apr 21, 2020 | 5.800 | 5.800 | 5.800 | 5.800 | 615 | -0.12(-2.11%) |
Apr 20, 2020 | 5.925 | 5.925 | 5.925 | 5.925 | 629 | +0.04(+0.77%) |
Apr 17, 2020 | 5.880 | 5.880 | 5.880 | 5.880 | 100 | +0.00(+0.00%) |
Apr 16, 2020 | 5.880 | 5.880 | 5.880 | 5.880 | 287 | +0.15(+2.62%) |
Apr 15, 2020 | 5.730 | 5.730 | 5.730 | 5.730 | 412 | -0.11(-1.88%) |
Apr 14, 2020 | 5.910 | 5.920 | 5.840 | 5.840 | 2,314 | +0.13(+2.28%) |
Apr 13, 2020 | 5.990 | 5.990 | 5.710 | 5.710 | 795 | -0.16(-2.64%) |
Apr 09, 2020 | 5.865 | 5.865 | 5.865 | 5.865 | 400 | -0.13(-2.25%) |
Apr 08, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 351 | +0.30(+5.26%) |
Apr 07, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 582 | -0.02(-0.35%) |
Apr 06, 2020 | 5.845 | 5.845 | 5.720 | 5.720 | 1,523 | +0.04(+0.79%) |
Apr 03, 2020 | 5.675 | 5.675 | 5.675 | 5.675 | 300 | +0.27(+5.09%) |
Apr 02, 2020 | 5.400 | 5.400 | 5.400 | 5.400 | 409 | +0.09(+1.69%) |
Apr 01, 2020 | 5.310 | 5.310 | 5.310 | 5.310 | 317 | -0.11(-2.03%) |
Mar 31, 2020 | 5.420 | 5.420 | 5.420 | 47 | +0.00(+0.00%) | |
Mar 30, 2020 | 5.258 | 5.670 | 5.258 | 5.420 | 4,194 | +0.18(+3.44%) |
Mar 27, 2020 | 5.430 | 5.680 | 5.240 | 5.240 | 1,200 | -0.08(-1.51%) |
Mar 26, 2020 | 5.370 | 5.370 | 5.320 | 5.320 | 698 | +0.11(+2.11%) |
Mar 25, 2020 | 5.200 | 5.210 | 5.200 | 5.210 | 2,478 | +0.25(+5.04%) |
Mar 24, 2020 | 5.087 | 5.087 | 4.960 | 4.960 | 1,043 | -0.12(-2.36%) |
Mar 23, 2020 | 4.830 | 5.080 | 4.800 | 5.080 | 854 | -0.04(-0.78%) |
Mar 20, 2020 | 5.010 | 5.120 | 5.010 | 5.120 | 700 | +0.03(+0.59%) |
Mar 19, 2020 | 4.890 | 5.430 | 4.890 | 5.090 | 2,493 | -0.81(-13.73%) |
Mar 18, 2020 | 5.465 | 5.900 | 5.465 | 5.900 | 372 | +0.35(+6.31%) |
Mar 17, 2020 | 5.520 | 5.600 | 5.500 | 5.550 | 16,684 | +0.02(+0.42%) |
Mar 16, 2020 | 5.380 | 5.530 | 5.380 | 5.527 | 2,214 | -0.27(-4.71%) |
Mar 13, 2020 | 5.720 | 5.880 | 5.720 | 5.800 | 1,700 | +0.24(+4.32%) |
Mar 12, 2020 | 5.370 | 5.560 | 5.330 | 5.560 | 841 | -0.44(-7.33%) |
Mar 11, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 9,277 | +0.10(+1.69%) |
Mar 10, 2020 | 5.900 | 5.900 | 5.900 | 144 | +0.00(+0.00%) | |
Mar 09, 2020 | 5.900 | 5.900 | 5.900 | 5.900 | 539 | -0.05(-0.84%) |
Mar 06, 2020 | 5.840 | 5.950 | 5.840 | 5.950 | 400 | +0.09(+1.54%) |
Mar 05, 2020 | 5.860 | 5.860 | 5.860 | 5.860 | 110 | -0.11(-1.88%) |
Mar 04, 2020 | 5.918 | 5.973 | 5.918 | 5.973 | 398 | -0.21(-3.36%) |
Mar 03, 2020 | 6.180 | 6.180 | 6.180 | 78 | +0.00(+0.00%) |