Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.730 | 6.140 | 5.650 | 6.140 | 88,500 | +0.30(+5.14%) |
May 28, 2020 | 5.695 | 5.840 | 5.605 | 5.840 | 25,761 | +0.05(+0.95%) |
May 27, 2020 | 5.810 | 5.860 | 5.655 | 5.785 | 12,800 | +0.20(+3.64%) |
May 26, 2020 | 5.260 | 5.745 | 5.180 | 5.582 | 32,984 | +0.60(+11.94%) |
May 22, 2020 | 5.045 | 5.160 | 4.987 | 4.987 | 37,800 | -0.06(-1.19%) |
May 21, 2020 | 4.955 | 5.080 | 4.945 | 5.046 | 20,499 | +0.21(+4.37%) |
May 20, 2020 | 4.870 | 4.920 | 4.770 | 4.835 | 17,274 | +0.01(+0.31%) |
May 19, 2020 | 5.055 | 5.060 | 4.820 | 4.820 | 70,200 | -0.29(-5.58%) |
May 18, 2020 | 4.930 | 5.105 | 4.874 | 5.105 | 46,329 | +0.41(+8.62%) |
May 15, 2020 | 4.780 | 4.917 | 4.674 | 4.700 | 38,900 | -0.18(-3.79%) |
May 14, 2020 | 4.645 | 4.885 | 4.565 | 4.885 | 29,696 | +0.17(+3.50%) |
May 13, 2020 | 4.780 | 4.800 | 4.680 | 4.720 | 61,386 | +0.21(+4.66%) |
May 12, 2020 | 4.850 | 5.000 | 4.510 | 4.510 | 145,695 | -0.24(-5.05%) |
May 11, 2020 | 4.820 | 4.876 | 4.730 | 4.750 | 52,367 | -0.11(-2.34%) |
May 08, 2020 | 4.810 | 4.906 | 4.793 | 4.864 | 15,100 | +0.07(+1.54%) |
May 07, 2020 | 4.680 | 4.870 | 4.610 | 4.790 | 16,277 | -0.02(-0.42%) |
May 06, 2020 | 4.930 | 4.970 | 4.796 | 4.810 | 32,807 | -0.12(-2.51%) |
May 05, 2020 | 4.990 | 5.260 | 4.914 | 4.934 | 7,933 | -0.17(-3.25%) |
May 04, 2020 | 4.970 | 5.190 | 4.970 | 5.100 | 23,812 | +0.19(+3.87%) |
May 01, 2020 | 5.651 | 5.651 | 4.910 | 4.910 | 34,500 | -0.39(-7.45%) |
Apr 30, 2020 | 5.415 | 5.420 | 5.230 | 5.305 | 22,410 | -0.18(-3.28%) |
Apr 29, 2020 | 5.215 | 5.514 | 5.190 | 5.485 | 32,976 | +0.28(+5.28%) |
Apr 28, 2020 | 5.310 | 5.355 | 5.180 | 5.210 | 18,939 | +0.03(+0.58%) |
Apr 27, 2020 | 5.242 | 5.242 | 5.050 | 5.180 | 15,368 | -0.07(-1.33%) |
Apr 24, 2020 | 5.160 | 5.250 | 4.900 | 5.250 | 67,700 | -0.37(-6.58%) |
Apr 23, 2020 | 6.045 | 6.045 | 5.610 | 5.620 | 140,652 | -0.54(-8.71%) |
Apr 22, 2020 | 5.910 | 6.270 | 5.870 | 6.156 | 37,054 | +0.69(+12.73%) |
Apr 21, 2020 | 5.810 | 6.386 | 4.640 | 5.461 | 15,153 | -0.40(-6.89%) |
Apr 20, 2020 | 5.770 | 5.935 | 5.760 | 5.865 | 44,361 | -0.01(-0.17%) |
Apr 17, 2020 | 5.965 | 5.965 | 5.784 | 5.875 | 10,600 | +0.00(+0.00%) |
Apr 16, 2020 | 5.925 | 5.985 | 5.874 | 5.875 | 5,488 | -0.05(-0.93%) |
Apr 15, 2020 | 6.000 | 6.000 | 5.854 | 5.930 | 6,867 | -0.13(-2.15%) |
Apr 14, 2020 | 6.000 | 6.165 | 6.000 | 6.060 | 58,658 | +0.14(+2.36%) |
Apr 13, 2020 | 5.980 | 6.003 | 5.805 | 5.920 | 13,596 | -0.27(-4.36%) |
Apr 09, 2020 | 6.244 | 6.335 | 6.190 | 6.190 | 21,700 | +0.24(+4.03%) |
Apr 08, 2020 | 5.790 | 6.190 | 5.790 | 5.950 | 35,492 | +0.13(+2.20%) |
Apr 07, 2020 | 6.010 | 6.050 | 5.820 | 5.822 | 76,499 | +0.35(+6.34%) |
Apr 06, 2020 | 5.690 | 5.825 | 5.475 | 5.475 | 41,304 | +0.06(+1.11%) |
Apr 03, 2020 | 5.370 | 5.660 | 5.220 | 5.415 | 40,600 | -0.02(-0.29%) |
Apr 02, 2020 | 5.030 | 5.431 | 5.030 | 5.431 | 29,194 | +0.58(+11.97%) |
Apr 01, 2020 | 5.064 | 5.125 | 4.690 | 4.851 | 23,693 | -0.22(-4.37%) |
Mar 31, 2020 | 5.801 | 5.801 | 5.072 | 5.072 | 22,960 | -0.72(-12.40%) |
Mar 30, 2020 | 5.030 | 5.980 | 5.030 | 5.790 | 22,190 | -0.40(-6.46%) |
Mar 27, 2020 | 5.970 | 6.220 | 5.955 | 6.190 | 24,600 | -0.09(-1.43%) |
Mar 26, 2020 | 6.456 | 6.780 | 6.250 | 6.280 | 22,588 | -0.34(-5.21%) |
Mar 25, 2020 | 6.020 | 6.690 | 5.880 | 6.625 | 51,278 | +2.12(+46.90%) |
Mar 24, 2020 | 5.746 | 6.130 | 4.510 | 4.510 | 44,798 | -0.58(-11.39%) |
Mar 23, 2020 | 5.554 | 5.554 | 5.090 | 5.090 | 50,276 | -0.59(-10.39%) |
Mar 20, 2020 | 6.276 | 6.276 | 5.680 | 5.680 | 18,900 | -0.25(-4.22%) |
Mar 19, 2020 | 5.460 | 6.053 | 5.340 | 5.931 | 30,483 | +0.53(+9.84%) |
Mar 18, 2020 | 5.835 | 6.080 | 4.940 | 5.399 | 17,523 | -0.74(-12.07%) |
Mar 17, 2020 | 5.970 | 6.481 | 5.545 | 6.140 | 58,829 | +0.59(+10.63%) |
Mar 16, 2020 | 5.930 | 6.130 | 5.550 | 5.550 | 41,550 | -0.95(-14.67%) |
Mar 13, 2020 | 7.732 | 7.732 | 6.500 | 6.504 | 31,800 | +0.04(+0.62%) |
Mar 12, 2020 | 6.380 | 6.464 | 6.153 | 6.464 | 35,844 | -0.52(-7.39%) |
Mar 11, 2020 | 7.715 | 7.715 | 6.980 | 6.980 | 15,350 | -0.93(-11.71%) |
Mar 10, 2020 | 7.570 | 7.975 | 7.570 | 7.906 | 46,156 | +1.02(+14.75%) |
Mar 09, 2020 | 7.575 | 7.795 | 6.890 | 6.890 | 7,987 | -1.57(-18.56%) |
Mar 06, 2020 | 8.355 | 8.555 | 8.326 | 8.460 | 5,800 | -0.34(-3.83%) |
Mar 05, 2020 | 8.825 | 8.915 | 8.610 | 8.797 | 11,825 | -0.33(-3.58%) |
Mar 04, 2020 | 9.330 | 9.330 | 8.943 | 9.124 | 16,672 | +0.02(+0.22%) |
Mar 03, 2020 | 9.300 | 9.530 | 8.980 | 9.104 | 52,441 | +0.09(+1.00%) |