Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.520 | 5.700 | 5.450 | 5.500 | 55,000 | -0.00(-0.09%) |
May 28, 2020 | 5.730 | 5.730 | 5.490 | 5.505 | 124,320 | +0.00(+0.09%) |
May 27, 2020 | 5.500 | 5.620 | 5.480 | 5.500 | 237,231 | +0.00(+0.00%) |
May 26, 2020 | 5.475 | 5.515 | 5.450 | 5.500 | 240,205 | +0.16(+3.00%) |
May 22, 2020 | 5.305 | 5.400 | 5.305 | 5.340 | 54,700 | +0.01(+0.19%) |
May 21, 2020 | 5.390 | 5.500 | 5.280 | 5.330 | 24,749 | -0.10(-1.84%) |
May 20, 2020 | 5.210 | 5.490 | 5.210 | 5.430 | 88,180 | +0.23(+4.42%) |
May 19, 2020 | 5.250 | 5.380 | 5.110 | 5.200 | 46,484 | +0.00(+0.00%) |
May 18, 2020 | 5.160 | 5.350 | 5.130 | 5.200 | 26,565 | +0.05(+0.97%) |
May 15, 2020 | 5.150 | 5.200 | 5.066 | 5.150 | 19,500 | +0.05(+0.98%) |
May 14, 2020 | 5.100 | 5.150 | 5.100 | 5.100 | 3,892 | -0.02(-0.35%) |
May 13, 2020 | 5.265 | 5.265 | 5.100 | 5.118 | 14,344 | -0.13(-2.51%) |
May 12, 2020 | 5.450 | 5.464 | 5.250 | 5.250 | 9,700 | -0.25(-4.55%) |
May 11, 2020 | 5.250 | 5.590 | 5.250 | 5.500 | 4,519 | -0.10(-1.79%) |
May 08, 2020 | 5.450 | 5.600 | 5.400 | 5.600 | 4,600 | +0.18(+3.32%) |
May 07, 2020 | 5.260 | 5.420 | 5.250 | 5.420 | 11,087 | +0.16(+3.04%) |
May 06, 2020 | 5.440 | 5.440 | 5.260 | 5.260 | 1,977 | -0.14(-2.59%) |
May 05, 2020 | 5.250 | 5.990 | 5.250 | 5.400 | 6,816 | +0.15(+2.86%) |
May 04, 2020 | 5.750 | 5.770 | 5.070 | 5.250 | 4,751 | -0.50(-8.70%) |
May 01, 2020 | 5.950 | 6.000 | 5.750 | 5.750 | 31,800 | -0.15(-2.54%) |
Apr 30, 2020 | 6.125 | 6.150 | 5.900 | 5.900 | 21,484 | -0.27(-4.45%) |
Apr 29, 2020 | 6.005 | 6.440 | 5.810 | 6.175 | 18,302 | -0.17(-2.76%) |
Apr 28, 2020 | 6.280 | 6.400 | 6.230 | 6.350 | 7,797 | +0.07(+1.07%) |
Apr 27, 2020 | 6.000 | 6.500 | 5.750 | 6.283 | 9,783 | +0.03(+0.53%) |
Apr 24, 2020 | 5.600 | 6.250 | 5.600 | 6.250 | 37,400 | +0.65(+11.61%) |
Apr 23, 2020 | 5.675 | 5.900 | 5.350 | 5.600 | 10,991 | +0.00(+0.00%) |
Apr 22, 2020 | 5.450 | 5.675 | 5.000 | 5.600 | 39,187 | +0.16(+2.94%) |
Apr 21, 2020 | 5.559 | 5.559 | 4.905 | 5.440 | 47,008 | -0.26(-4.56%) |
Apr 20, 2020 | 5.700 | 5.700 | 5.300 | 5.700 | 4,843 | +0.12(+2.15%) |
Apr 17, 2020 | 5.675 | 5.880 | 5.550 | 5.580 | 3,500 | -0.04(-0.71%) |
Apr 16, 2020 | 5.814 | 5.835 | 5.500 | 5.620 | 1,161 | -0.25(-4.26%) |
Apr 15, 2020 | 5.500 | 5.870 | 5.250 | 5.870 | 12,292 | -0.19(-3.14%) |
Apr 14, 2020 | 5.500 | 6.060 | 5.500 | 6.060 | 7,087 | +0.16(+2.71%) |
Apr 13, 2020 | 5.810 | 6.050 | 5.780 | 5.900 | 10,747 | +0.04(+0.60%) |
Apr 09, 2020 | 5.870 | 5.960 | 5.760 | 5.865 | 3,500 | -0.04(-0.59%) |
Apr 08, 2020 | 5.510 | 5.900 | 5.510 | 5.900 | 7,081 | +0.41(+7.47%) |
Apr 07, 2020 | 4.870 | 5.645 | 4.870 | 5.490 | 14,496 | +0.24(+4.57%) |
Apr 06, 2020 | 5.350 | 5.350 | 5.245 | 5.250 | 12,882 | -0.05(-0.94%) |
Apr 03, 2020 | 5.250 | 5.300 | 5.240 | 5.300 | 7,400 | +0.05(+0.95%) |
Apr 02, 2020 | 5.375 | 5.375 | 5.000 | 5.250 | 10,846 | -0.10(-1.87%) |
Apr 01, 2020 | 5.250 | 5.940 | 5.250 | 5.350 | 13,350 | -0.50(-8.47%) |
Mar 31, 2020 | 5.400 | 5.850 | 5.160 | 5.845 | 5,771 | +0.29(+5.32%) |
Mar 30, 2020 | 5.310 | 5.550 | 5.180 | 5.550 | 2,816 | +0.14(+2.59%) |
Mar 27, 2020 | 5.100 | 5.940 | 4.630 | 5.410 | 21,000 | +0.01(+0.19%) |
Mar 26, 2020 | 5.305 | 5.440 | 5.160 | 5.400 | 8,142 | +0.20(+3.75%) |
Mar 25, 2020 | 5.110 | 5.370 | 5.100 | 5.205 | 10,749 | +0.11(+2.06%) |
Mar 24, 2020 | 5.000 | 5.320 | 5.000 | 5.100 | 12,024 | -0.10(-1.92%) |
Mar 23, 2020 | 5.070 | 5.200 | 4.550 | 5.200 | 28,110 | -0.30(-5.45%) |
Mar 20, 2020 | 6.000 | 6.000 | 5.500 | 5.500 | 6,100 | -0.50(-8.33%) |
Mar 19, 2020 | 5.600 | 6.000 | 5.110 | 6.000 | 10,655 | +0.24(+4.17%) |
Mar 18, 2020 | 5.795 | 5.795 | 5.650 | 5.760 | 26,971 | -0.24(-4.00%) |
Mar 17, 2020 | 6.000 | 6.500 | 5.100 | 6.000 | 22,533 | -0.10(-1.64%) |
Mar 16, 2020 | 6.200 | 6.785 | 5.070 | 6.100 | 27,323 | -0.30(-4.69%) |
Mar 13, 2020 | 6.000 | 6.400 | 5.690 | 6.400 | 29,400 | +0.00(+0.00%) |
Mar 12, 2020 | 6.630 | 6.630 | 6.100 | 6.400 | 53,860 | -0.23(-3.47%) |
Mar 11, 2020 | 6.730 | 6.750 | 6.590 | 6.630 | 27,535 | -0.07(-1.04%) |
Mar 10, 2020 | 6.810 | 6.810 | 6.700 | 6.700 | 36,719 | -0.11(-1.62%) |
Mar 09, 2020 | 6.900 | 7.010 | 6.800 | 6.810 | 23,839 | -0.34(-4.76%) |
Mar 06, 2020 | 7.050 | 7.190 | 6.950 | 7.150 | 15,300 | +0.09(+1.27%) |
Mar 05, 2020 | 7.000 | 7.100 | 7.000 | 7.060 | 1,072 | +0.06(+0.86%) |
Mar 04, 2020 | 6.990 | 7.110 | 6.990 | 7.000 | 1,023 | +0.00(+0.00%) |
Mar 03, 2020 | 7.025 | 7.150 | 6.800 | 7.000 | 5,903 | -0.18(-2.51%) |