Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.760 | 5.780 | 5.700 | 5.700 | 18,300 | +0.00(+0.00%) |
May 28, 2020 | 5.800 | 5.800 | 5.700 | 5.700 | 9,081 | -0.08(-1.43%) |
May 27, 2020 | 5.860 | 6.010 | 5.731 | 5.783 | 24,909 | -0.05(-0.81%) |
May 26, 2020 | 5.790 | 5.830 | 5.710 | 5.830 | 7,573 | +0.03(+0.52%) |
May 22, 2020 | 5.710 | 5.800 | 5.710 | 5.800 | 3,600 | +0.05(+0.96%) |
May 21, 2020 | 5.790 | 5.800 | 5.710 | 5.745 | 17,109 | -0.02(-0.43%) |
May 20, 2020 | 5.710 | 5.850 | 5.700 | 5.770 | 41,014 | -0.00(-0.08%) |
May 19, 2020 | 5.710 | 5.910 | 5.710 | 5.775 | 10,705 | -0.01(-0.17%) |
May 18, 2020 | 5.820 | 5.820 | 5.785 | 5.785 | 2,696 | -0.01(-0.26%) |
May 15, 2020 | 5.730 | 5.850 | 5.710 | 5.800 | 4,400 | +0.02(+0.35%) |
May 14, 2020 | 5.800 | 5.900 | 5.700 | 5.780 | 13,875 | -0.03(-0.52%) |
May 13, 2020 | 5.810 | 5.810 | 5.810 | 5.810 | 132 | +0.01(+0.26%) |
May 12, 2020 | 5.795 | 5.795 | 5.795 | 5.795 | 221 | -0.05(-0.94%) |
May 11, 2020 | 5.780 | 5.880 | 5.780 | 5.850 | 2,500 | +0.07(+1.21%) |
May 08, 2020 | 5.800 | 5.960 | 5.691 | 5.780 | 3,100 | -0.02(-0.34%) |
May 07, 2020 | 5.820 | 5.900 | 5.550 | 5.800 | 28,597 | -0.10(-1.69%) |
May 06, 2020 | 5.880 | 5.900 | 5.860 | 5.900 | 1,190 | -0.05(-0.84%) |
May 05, 2020 | 5.580 | 5.970 | 5.580 | 5.950 | 3,551 | +0.42(+7.50%) |
May 04, 2020 | 5.589 | 5.589 | 5.535 | 5.535 | 520 | -0.23(-4.07%) |
May 01, 2020 | 5.770 | 5.770 | 5.770 | 5.770 | 100 | -0.23(-3.83%) |
Apr 30, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 109 | +0.00(+0.00%) |
Apr 29, 2020 | 5.800 | 6.000 | 5.760 | 6.000 | 41,480 | +0.01(+0.17%) |
Apr 28, 2020 | 5.900 | 5.990 | 5.900 | 5.990 | 12,020 | +0.09(+1.53%) |
Apr 27, 2020 | 5.970 | 5.970 | 5.900 | 5.900 | 1,854 | -0.04(-0.71%) |
Apr 24, 2020 | 5.890 | 5.970 | 5.862 | 5.942 | 6,000 | +0.05(+0.89%) |
Apr 23, 2020 | 5.820 | 5.890 | 5.692 | 5.890 | 12,585 | +0.00(+0.00%) |
Apr 22, 2020 | 5.720 | 5.900 | 5.600 | 5.890 | 5,132 | +0.28(+4.99%) |
Apr 21, 2020 | 5.542 | 5.812 | 5.542 | 5.610 | 5,033 | -0.19(-3.28%) |
Apr 20, 2020 | 5.790 | 5.910 | 5.790 | 5.800 | 1,035 | -0.17(-2.85%) |
Apr 17, 2020 | 5.970 | 5.970 | 5.970 | 5.970 | 600 | +0.12(+2.05%) |
Apr 16, 2020 | 5.810 | 5.850 | 5.633 | 5.850 | 5,546 | -0.01(-0.17%) |
Apr 15, 2020 | 5.465 | 5.912 | 5.465 | 5.860 | 5,961 | -0.02(-0.34%) |
Apr 14, 2020 | 5.400 | 5.920 | 5.300 | 5.880 | 12,528 | +0.38(+6.91%) |
Apr 13, 2020 | 5.660 | 5.970 | 5.400 | 5.500 | 23,249 | -0.01(-0.18%) |
Apr 09, 2020 | 5.820 | 6.000 | 5.450 | 5.510 | 31,700 | -0.47(-7.86%) |
Apr 08, 2020 | 5.920 | 5.990 | 5.890 | 5.980 | 5,692 | +0.06(+1.01%) |
Apr 07, 2020 | 5.770 | 5.970 | 5.660 | 5.920 | 3,953 | -0.09(-1.50%) |
Apr 06, 2020 | 5.700 | 6.010 | 5.700 | 6.010 | 8,479 | -0.09(-1.48%) |
Apr 03, 2020 | 5.990 | 6.145 | 5.906 | 6.100 | 17,000 | +0.11(+1.84%) |
Apr 02, 2020 | 5.500 | 5.990 | 5.500 | 5.990 | 12,101 | +0.05(+0.84%) |
Apr 01, 2020 | 5.910 | 5.940 | 5.910 | 5.940 | 320 | -0.03(-0.50%) |
Mar 31, 2020 | 5.960 | 5.990 | 5.860 | 5.970 | 7,910 | -0.02(-0.33%) |
Mar 30, 2020 | 5.570 | 5.990 | 5.570 | 5.990 | 28,805 | +0.31(+5.46%) |
Mar 27, 2020 | 5.224 | 5.680 | 5.044 | 5.680 | 35,164 | +0.36(+6.79%) |
Mar 26, 2020 | 5.196 | 5.699 | 5.196 | 5.319 | 39,953 | -0.37(-6.51%) |
Mar 25, 2020 | 5.291 | 5.689 | 5.129 | 5.689 | 12,691 | +0.36(+6.74%) |
Mar 24, 2020 | 4.911 | 5.689 | 4.911 | 5.330 | 30,794 | -0.09(-1.72%) |
Mar 23, 2020 | 5.319 | 5.689 | 5.310 | 5.424 | 31,562 | -0.17(-3.06%) |
Mar 20, 2020 | 5.041 | 5.604 | 5.041 | 5.595 | 17,687 | +0.42(+8.07%) |
Mar 19, 2020 | 4.816 | 5.614 | 4.816 | 5.177 | 10,093 | -0.01(-0.18%) |
Mar 18, 2020 | 4.873 | 5.680 | 4.398 | 5.186 | 25,058 | -0.16(-3.07%) |
Mar 17, 2020 | 5.224 | 5.699 | 5.224 | 5.350 | 25,657 | +0.13(+2.42%) |
Mar 16, 2020 | 4.816 | 5.224 | 4.664 | 5.224 | 10,281 | +0.14(+2.80%) |
Mar 13, 2020 | 5.414 | 5.699 | 5.082 | 5.082 | 5,474 | -0.34(-6.30%) |
Mar 12, 2020 | 4.787 | 5.653 | 4.740 | 5.424 | 11,263 | -0.28(-4.83%) |
Mar 11, 2020 | 5.386 | 5.699 | 5.381 | 5.699 | 18,578 | -0.12(-2.12%) |
Mar 10, 2020 | 5.234 | 5.887 | 5.234 | 5.822 | 13,706 | +0.17(+3.03%) |
Mar 09, 2020 | 5.357 | 5.680 | 5.357 | 5.652 | 5,040 | +0.24(+4.39%) |
Mar 06, 2020 | 5.984 | 5.984 | 5.414 | 5.414 | 6,527 | -0.42(-7.24%) |
Mar 05, 2020 | 5.642 | 5.984 | 5.367 | 5.837 | 16,130 | +0.13(+2.25%) |
Mar 04, 2020 | 5.794 | 5.794 | 5.699 | 5.708 | 2,338 | -0.09(-1.48%) |
Mar 03, 2020 | 5.851 | 5.851 | 5.699 | 5.794 | 8,976 | -0.06(-0.97%) |