Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.560 | 5.640 | 5.510 | 5.630 | 139,300 | -0.07(-1.23%) |
May 28, 2020 | 5.850 | 5.850 | 5.660 | 5.700 | 110,660 | +0.13(+2.26%) |
May 27, 2020 | 5.725 | 5.725 | 5.510 | 5.574 | 194,337 | +0.08(+1.53%) |
May 26, 2020 | 5.369 | 5.610 | 5.369 | 5.490 | 80,540 | +0.88(+19.14%) |
May 22, 2020 | 4.763 | 4.763 | 4.560 | 4.608 | 116,500 | -0.02(-0.48%) |
May 21, 2020 | 4.732 | 4.732 | 4.625 | 4.630 | 203,620 | -0.02(-0.42%) |
May 20, 2020 | 4.635 | 4.756 | 4.600 | 4.650 | 426,023 | -0.01(-0.22%) |
May 19, 2020 | 4.610 | 4.780 | 4.580 | 4.660 | 438,784 | -0.07(-1.48%) |
May 18, 2020 | 4.731 | 4.824 | 4.645 | 4.730 | 236,884 | +0.26(+5.82%) |
May 15, 2020 | 4.535 | 4.600 | 4.420 | 4.470 | 336,200 | +0.02(+0.45%) |
May 14, 2020 | 4.400 | 4.560 | 4.300 | 4.450 | 228,482 | -0.08(-1.87%) |
May 13, 2020 | 4.540 | 4.660 | 4.500 | 4.535 | 276,062 | -0.12(-2.47%) |
May 12, 2020 | 4.810 | 4.810 | 4.650 | 4.650 | 158,408 | -0.20(-4.20%) |
May 11, 2020 | 4.930 | 4.945 | 4.800 | 4.854 | 187,826 | -0.08(-1.54%) |
May 08, 2020 | 4.905 | 4.970 | 4.905 | 4.930 | 181,800 | -0.02(-0.30%) |
May 07, 2020 | 4.885 | 5.030 | 4.880 | 4.945 | 185,488 | +0.08(+1.54%) |
May 06, 2020 | 5.020 | 5.060 | 4.870 | 4.870 | 205,510 | -0.26(-5.07%) |
May 05, 2020 | 5.178 | 5.350 | 5.105 | 5.130 | 173,651 | -0.02(-0.39%) |
May 04, 2020 | 5.290 | 5.320 | 5.120 | 5.150 | 193,718 | -0.22(-4.10%) |
May 01, 2020 | 5.230 | 5.680 | 5.230 | 5.370 | 131,900 | -0.09(-1.65%) |
Apr 30, 2020 | 5.556 | 5.640 | 5.430 | 5.460 | 153,864 | -0.32(-5.54%) |
Apr 29, 2020 | 5.720 | 5.830 | 5.710 | 5.780 | 113,879 | +0.27(+4.90%) |
Apr 28, 2020 | 5.460 | 5.630 | 5.460 | 5.510 | 132,704 | +0.06(+1.18%) |
Apr 27, 2020 | 5.399 | 5.540 | 5.360 | 5.446 | 184,979 | +0.11(+1.99%) |
Apr 24, 2020 | 5.367 | 5.370 | 5.260 | 5.340 | 155,800 | -0.07(-1.29%) |
Apr 23, 2020 | 5.604 | 5.640 | 5.400 | 5.410 | 200,460 | -0.07(-1.28%) |
Apr 22, 2020 | 5.460 | 5.740 | 5.422 | 5.480 | 152,240 | -0.02(-0.45%) |
Apr 21, 2020 | 5.600 | 5.697 | 5.420 | 5.505 | 176,685 | -0.04(-0.63%) |
Apr 20, 2020 | 5.500 | 5.660 | 5.440 | 5.540 | 182,095 | -0.23(-4.00%) |
Apr 17, 2020 | 5.630 | 5.950 | 5.600 | 5.771 | 201,200 | +0.55(+10.45%) |
Apr 16, 2020 | 5.360 | 5.470 | 5.160 | 5.225 | 187,947 | -0.31(-5.52%) |
Apr 15, 2020 | 5.513 | 5.770 | 5.410 | 5.530 | 161,535 | -0.45(-7.53%) |
Apr 14, 2020 | 5.960 | 6.070 | 5.851 | 5.980 | 186,605 | -0.17(-2.76%) |
Apr 13, 2020 | 6.018 | 6.430 | 5.880 | 6.150 | 252,466 | +0.00(+0.00%) |
Apr 09, 2020 | 6.210 | 6.410 | 6.068 | 6.150 | 135,400 | +0.03(+0.49%) |
Apr 08, 2020 | 5.840 | 6.120 | 5.840 | 6.120 | 183,888 | +0.21(+3.47%) |
Apr 07, 2020 | 6.020 | 6.120 | 5.600 | 5.915 | 228,466 | +0.47(+8.73%) |
Apr 06, 2020 | 5.188 | 5.440 | 5.178 | 5.440 | 347,412 | +0.64(+13.33%) |
Apr 03, 2020 | 4.974 | 5.007 | 4.690 | 4.800 | 275,900 | -0.05(-1.03%) |
Apr 02, 2020 | 5.084 | 5.130 | 4.780 | 4.850 | 199,409 | -0.30(-5.83%) |
Apr 01, 2020 | 5.256 | 5.380 | 5.070 | 5.150 | 167,276 | -0.17(-3.20%) |
Mar 31, 2020 | 5.390 | 5.630 | 5.288 | 5.320 | 283,340 | -0.13(-2.39%) |
Mar 30, 2020 | 5.506 | 5.560 | 5.380 | 5.450 | 477,936 | -0.36(-6.20%) |
Mar 27, 2020 | 6.055 | 6.120 | 5.610 | 5.810 | 200,600 | -0.64(-9.92%) |
Mar 26, 2020 | 6.020 | 6.500 | 6.020 | 6.450 | 246,449 | +0.76(+13.36%) |
Mar 25, 2020 | 5.515 | 5.920 | 5.405 | 5.690 | 177,340 | +0.12(+2.25%) |
Mar 24, 2020 | 5.410 | 5.772 | 5.400 | 5.565 | 265,191 | +0.45(+8.79%) |
Mar 23, 2020 | 5.247 | 5.540 | 5.080 | 5.115 | 294,015 | -0.23(-4.38%) |
Mar 20, 2020 | 5.612 | 5.870 | 5.350 | 5.350 | 254,400 | +0.58(+12.16%) |
Mar 19, 2020 | 4.560 | 5.120 | 4.520 | 4.770 | 293,455 | +0.29(+6.57%) |
Mar 18, 2020 | 5.165 | 5.200 | 4.430 | 4.476 | 409,779 | -0.82(-15.55%) |
Mar 17, 2020 | 5.438 | 5.580 | 5.000 | 5.300 | 344,457 | +0.25(+4.95%) |
Mar 16, 2020 | 4.940 | 5.860 | 4.900 | 5.050 | 521,801 | -0.46(-8.35%) |
Mar 13, 2020 | 5.880 | 5.889 | 5.210 | 5.510 | 325,700 | +0.42(+8.25%) |
Mar 12, 2020 | 5.082 | 5.420 | 4.838 | 5.090 | 359,954 | -0.73(-12.54%) |
Mar 11, 2020 | 6.320 | 6.320 | 5.740 | 5.820 | 501,145 | -0.55(-8.68%) |
Mar 10, 2020 | 6.390 | 6.390 | 5.960 | 6.373 | 410,963 | +0.22(+3.63%) |
Mar 09, 2020 | 6.330 | 6.480 | 5.960 | 6.150 | 197,183 | -0.71(-10.35%) |
Mar 06, 2020 | 6.760 | 7.100 | 6.760 | 6.860 | 272,200 | -0.23(-3.24%) |
Mar 05, 2020 | 7.180 | 7.230 | 7.000 | 7.090 | 150,105 | -0.31(-4.19%) |
Mar 04, 2020 | 7.380 | 7.440 | 7.260 | 7.400 | 169,388 | +0.21(+2.92%) |
Mar 03, 2020 | 7.440 | 7.468 | 7.150 | 7.190 | 350,744 | -0.21(-2.84%) |