Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.210 | 5.210 | 4.940 | 5.020 | 37,300 | +0.08(+1.62%) |
May 28, 2020 | 5.050 | 5.170 | 4.940 | 4.940 | 27,341 | -0.25(-4.82%) |
May 27, 2020 | 5.160 | 5.300 | 5.160 | 5.190 | 8,746 | -0.09(-1.80%) |
May 26, 2020 | 5.465 | 5.620 | 5.250 | 5.285 | 25,797 | -0.08(-1.58%) |
May 22, 2020 | 5.500 | 5.500 | 5.370 | 5.370 | 26,400 | -0.25(-4.53%) |
May 21, 2020 | 5.655 | 5.700 | 5.610 | 5.625 | 10,004 | -0.34(-5.78%) |
May 20, 2020 | 6.170 | 6.170 | 5.960 | 5.970 | 12,749 | +0.01(+0.17%) |
May 19, 2020 | 5.930 | 6.000 | 5.930 | 5.960 | 9,465 | +0.08(+1.27%) |
May 18, 2020 | 5.890 | 6.000 | 5.790 | 5.885 | 9,558 | +0.14(+2.53%) |
May 15, 2020 | 5.620 | 5.760 | 5.620 | 5.740 | 9,200 | -0.02(-0.43%) |
May 14, 2020 | 5.890 | 5.890 | 5.660 | 5.765 | 4,071 | -0.17(-2.78%) |
May 13, 2020 | 6.020 | 6.020 | 5.920 | 5.930 | 4,986 | -0.16(-2.61%) |
May 12, 2020 | 6.310 | 6.310 | 6.089 | 6.089 | 6,985 | +0.03(+0.48%) |
May 11, 2020 | 6.045 | 6.090 | 6.010 | 6.060 | 20,410 | -0.03(-0.49%) |
May 08, 2020 | 5.990 | 6.110 | 5.990 | 6.090 | 6,000 | +0.04(+0.66%) |
May 07, 2020 | 6.000 | 6.085 | 6.000 | 6.050 | 4,978 | +0.12(+2.02%) |
May 06, 2020 | 5.960 | 6.000 | 5.930 | 5.930 | 2,975 | +0.13(+2.24%) |
May 05, 2020 | 5.620 | 5.850 | 5.620 | 5.800 | 9,757 | +0.18(+3.20%) |
May 04, 2020 | 5.640 | 5.640 | 5.560 | 5.620 | 11,482 | +0.22(+4.07%) |
May 01, 2020 | 5.600 | 5.600 | 5.400 | 5.400 | 20,700 | -0.28(-4.93%) |
Apr 30, 2020 | 5.690 | 5.840 | 5.610 | 5.680 | 20,134 | -0.03(-0.53%) |
Apr 29, 2020 | 5.670 | 5.720 | 5.670 | 5.710 | 15,528 | +0.07(+1.15%) |
Apr 28, 2020 | 5.680 | 5.750 | 5.645 | 5.645 | 8,168 | +0.08(+1.53%) |
Apr 27, 2020 | 5.550 | 5.560 | 5.500 | 5.560 | 37,550 | -0.07(-1.29%) |
Apr 24, 2020 | 5.690 | 5.690 | 5.600 | 5.633 | 3,300 | -0.21(-3.55%) |
Apr 23, 2020 | 5.910 | 5.910 | 5.840 | 5.840 | 3,701 | -0.09(-1.52%) |
Apr 22, 2020 | 6.180 | 6.180 | 5.920 | 5.930 | 2,232 | +0.04(+0.68%) |
Apr 21, 2020 | 6.090 | 6.090 | 5.850 | 5.890 | 32,586 | -0.20(-3.28%) |
Apr 20, 2020 | 6.380 | 6.380 | 6.080 | 6.090 | 28,477 | +0.01(+0.16%) |
Apr 17, 2020 | 6.130 | 6.130 | 6.060 | 6.080 | 7,800 | +0.08(+1.33%) |
Apr 16, 2020 | 6.040 | 6.040 | 5.970 | 6.000 | 9,083 | +0.05(+0.84%) |
Apr 15, 2020 | 6.000 | 6.300 | 5.930 | 5.950 | 6,444 | -0.23(-3.72%) |
Apr 14, 2020 | 6.200 | 6.210 | 6.120 | 6.180 | 6,676 | -0.04(-0.72%) |
Apr 13, 2020 | 6.410 | 6.530 | 6.180 | 6.225 | 5,721 | -0.04(-0.72%) |
Apr 09, 2020 | 6.425 | 6.425 | 6.270 | 6.270 | 11,600 | -0.08(-1.18%) |
Apr 08, 2020 | 6.270 | 6.360 | 6.270 | 6.345 | 5,295 | +0.08(+1.20%) |
Apr 07, 2020 | 6.440 | 6.440 | 6.270 | 6.270 | 15,714 | -0.08(-1.26%) |
Apr 06, 2020 | 6.260 | 6.350 | 6.260 | 6.350 | 14,458 | +0.23(+3.76%) |
Apr 03, 2020 | 6.260 | 6.260 | 6.050 | 6.120 | 3,900 | -0.07(-1.13%) |
Apr 02, 2020 | 6.210 | 6.290 | 6.190 | 6.190 | 7,704 | +0.33(+5.72%) |
Apr 01, 2020 | 5.980 | 6.010 | 5.690 | 5.855 | 11,699 | -0.22(-3.62%) |
Mar 31, 2020 | 6.285 | 6.370 | 6.070 | 6.075 | 4,272 | +0.12(+2.10%) |
Mar 30, 2020 | 6.010 | 6.050 | 5.900 | 5.950 | 15,204 | -0.05(-0.83%) |
Mar 27, 2020 | 6.300 | 6.300 | 6.000 | 6.000 | 5,500 | -0.38(-5.99%) |
Mar 26, 2020 | 6.300 | 6.680 | 6.300 | 6.383 | 19,704 | -0.10(-1.50%) |
Mar 25, 2020 | 6.105 | 6.480 | 6.105 | 6.480 | 12,842 | +0.58(+9.83%) |
Mar 24, 2020 | 5.765 | 6.040 | 5.580 | 5.900 | 10,178 | +0.58(+11.01%) |
Mar 23, 2020 | 5.440 | 5.440 | 5.315 | 5.315 | 10,894 | +0.04(+0.66%) |
Mar 20, 2020 | 5.800 | 5.800 | 5.280 | 5.280 | 8,500 | -0.35(-6.22%) |
Mar 19, 2020 | 5.410 | 5.700 | 5.410 | 5.630 | 34,599 | +0.58(+11.49%) |
Mar 18, 2020 | 5.270 | 5.540 | 5.010 | 5.050 | 13,598 | -0.74(-12.78%) |
Mar 17, 2020 | 5.950 | 5.950 | 5.550 | 5.790 | 12,999 | -0.05(-0.86%) |
Mar 16, 2020 | 6.000 | 6.020 | 5.712 | 5.840 | 25,042 | -1.94(-24.94%) |
Mar 13, 2020 | 8.370 | 8.370 | 7.500 | 7.780 | 33,200 | +0.53(+7.31%) |
Mar 12, 2020 | 7.560 | 7.560 | 7.110 | 7.250 | 39,371 | -0.61(-7.76%) |
Mar 11, 2020 | 7.910 | 7.960 | 7.860 | 7.860 | 3,938 | -0.26(-3.26%) |
Mar 10, 2020 | 7.820 | 8.440 | 7.820 | 8.125 | 22,977 | +0.33(+4.30%) |
Mar 09, 2020 | 7.990 | 7.990 | 7.630 | 7.790 | 20,665 | -0.35(-4.30%) |
Mar 06, 2020 | 8.070 | 8.210 | 8.060 | 8.140 | 18,200 | +0.07(+0.80%) |
Mar 05, 2020 | 8.340 | 8.340 | 8.075 | 8.075 | 12,516 | -0.48(-5.56%) |
Mar 04, 2020 | 8.489 | 8.560 | 8.400 | 8.550 | 23,262 | -0.02(-0.23%) |
Mar 03, 2020 | 8.530 | 8.670 | 8.475 | 8.570 | 18,365 | -0.28(-3.16%) |