Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.490 | 5.630 | 5.210 | 5.450 | 10,500 | +0.24(+4.61%) |
May 28, 2020 | 5.480 | 5.650 | 5.210 | 5.210 | 8,001 | +0.01(+0.19%) |
May 27, 2020 | 5.900 | 5.900 | 5.200 | 5.200 | 13,914 | -0.75(-12.61%) |
May 26, 2020 | 5.615 | 6.100 | 5.537 | 5.950 | 9,139 | +0.21(+3.66%) |
May 22, 2020 | 5.650 | 5.750 | 5.560 | 5.740 | 3,900 | +0.09(+1.59%) |
May 21, 2020 | 5.550 | 5.800 | 5.480 | 5.650 | 10,473 | +0.10(+1.80%) |
May 20, 2020 | 5.450 | 5.717 | 4.510 | 5.550 | 28,713 | +0.10(+1.84%) |
May 19, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 1,223 | -0.08(-1.45%) |
May 18, 2020 | 5.290 | 5.550 | 5.290 | 5.530 | 1,801 | -0.06(-1.07%) |
May 15, 2020 | 5.390 | 5.750 | 5.350 | 5.590 | 7,900 | +0.15(+2.85%) |
May 14, 2020 | 5.300 | 5.630 | 5.000 | 5.435 | 6,908 | -0.21(-3.63%) |
May 13, 2020 | 5.390 | 5.640 | 5.360 | 5.640 | 2,168 | -0.01(-0.18%) |
May 12, 2020 | 5.700 | 5.700 | 5.370 | 5.650 | 4,592 | +0.15(+2.73%) |
May 11, 2020 | 5.420 | 5.750 | 5.420 | 5.500 | 7,935 | -0.25(-4.35%) |
May 08, 2020 | 5.670 | 5.750 | 5.670 | 5.750 | 3,100 | +0.08(+1.41%) |
May 07, 2020 | 5.670 | 5.670 | 5.670 | 88 | +0.00(+0.00%) | |
May 06, 2020 | 5.500 | 5.670 | 5.270 | 5.670 | 11,623 | +0.10(+1.80%) |
May 05, 2020 | 5.540 | 5.580 | 5.300 | 5.570 | 6,119 | -0.10(-1.77%) |
May 04, 2020 | 5.330 | 5.670 | 5.090 | 5.670 | 7,399 | -0.01(-0.18%) |
May 01, 2020 | 5.700 | 5.800 | 5.320 | 5.680 | 5,800 | -0.02(-0.35%) |
Apr 30, 2020 | 5.840 | 5.850 | 5.700 | 5.700 | 8,042 | -0.08(-1.45%) |
Apr 29, 2020 | 5.475 | 5.887 | 5.475 | 5.784 | 7,691 | +0.18(+3.29%) |
Apr 28, 2020 | 5.690 | 5.700 | 5.510 | 5.600 | 7,091 | -0.05(-0.88%) |
Apr 27, 2020 | 5.950 | 5.980 | 5.530 | 5.650 | 9,817 | -0.24(-4.07%) |
Apr 24, 2020 | 5.950 | 6.000 | 5.590 | 5.890 | 11,800 | +0.10(+1.73%) |
Apr 23, 2020 | 5.760 | 5.790 | 5.740 | 5.790 | 802 | -0.24(-3.98%) |
Apr 22, 2020 | 6.150 | 6.270 | 6.000 | 6.030 | 5,648 | -0.15(-2.43%) |
Apr 21, 2020 | 6.100 | 6.180 | 6.050 | 6.180 | 4,623 | -0.01(-0.16%) |
Apr 20, 2020 | 6.100 | 6.190 | 6.100 | 6.190 | 512 | +0.09(+1.48%) |
Apr 17, 2020 | 6.150 | 6.330 | 6.100 | 6.100 | 3,900 | -0.07(-1.13%) |
Apr 16, 2020 | 6.100 | 6.600 | 6.070 | 6.170 | 3,212 | -0.03(-0.48%) |
Apr 15, 2020 | 6.150 | 6.470 | 5.810 | 6.200 | 3,926 | -0.15(-2.40%) |
Apr 14, 2020 | 5.920 | 6.650 | 5.920 | 6.353 | 22,496 | +0.55(+9.53%) |
Apr 13, 2020 | 6.030 | 6.030 | 5.800 | 5.800 | 14,065 | -0.20(-3.33%) |
Apr 09, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 3,000 | +0.00(+0.00%) |
Apr 08, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 187 | -0.07(-1.15%) |
Apr 07, 2020 | 6.000 | 6.070 | 6.000 | 6.070 | 4,059 | +0.10(+1.68%) |
Apr 06, 2020 | 5.900 | 6.070 | 5.900 | 5.970 | 2,581 | -0.04(-0.67%) |
Apr 03, 2020 | 5.900 | 6.100 | 5.690 | 6.010 | 9,300 | -0.02(-0.33%) |
Apr 02, 2020 | 6.030 | 6.400 | 6.030 | 6.030 | 2,027 | -0.40(-6.22%) |
Apr 01, 2020 | 6.430 | 6.430 | 6.430 | 6.430 | 102 | +0.21(+3.38%) |
Mar 31, 2020 | 6.600 | 6.650 | 6.040 | 6.220 | 15,679 | -0.41(-6.18%) |
Mar 30, 2020 | 6.580 | 6.750 | 6.190 | 6.630 | 20,312 | -0.46(-6.49%) |
Mar 27, 2020 | 6.850 | 7.090 | 6.810 | 7.090 | 1,600 | -0.16(-2.21%) |
Mar 26, 2020 | 7.700 | 7.740 | 7.021 | 7.250 | 1,261 | -0.04(-0.55%) |
Mar 25, 2020 | 7.650 | 7.700 | 7.170 | 7.290 | 1,555 | +0.12(+1.61%) |
Mar 24, 2020 | 7.080 | 7.250 | 6.080 | 7.174 | 8,930 | +0.49(+7.40%) |
Mar 23, 2020 | 7.326 | 7.326 | 6.530 | 6.680 | 4,369 | -0.33(-4.71%) |
Mar 20, 2020 | 7.850 | 7.850 | 7.010 | 7.010 | 8,700 | -0.49(-6.53%) |
Mar 19, 2020 | 7.170 | 7.570 | 7.010 | 7.500 | 4,189 | +0.50(+7.14%) |
Mar 18, 2020 | 7.150 | 7.250 | 6.850 | 7.000 | 2,961 | -0.89(-11.28%) |
Mar 17, 2020 | 7.769 | 8.120 | 7.714 | 7.890 | 2,976 | -0.11(-1.38%) |
Mar 16, 2020 | 8.030 | 8.200 | 8.000 | 8.000 | 1,569 | -0.21(-2.56%) |
Mar 13, 2020 | 8.390 | 8.486 | 8.210 | 8.210 | 6,700 | -0.29(-3.41%) |
Mar 12, 2020 | 8.580 | 8.790 | 8.303 | 8.500 | 2,645 | -0.17(-1.96%) |
Mar 11, 2020 | 8.840 | 8.840 | 8.115 | 8.670 | 17,675 | -0.21(-2.36%) |
Mar 10, 2020 | 8.410 | 8.890 | 8.340 | 8.880 | 16,627 | +0.43(+5.09%) |
Mar 09, 2020 | 8.700 | 8.710 | 8.300 | 8.450 | 10,612 | -0.36(-4.09%) |
Mar 06, 2020 | 8.690 | 8.900 | 8.520 | 8.810 | 7,200 | -0.09(-1.01%) |
Mar 05, 2020 | 8.540 | 8.900 | 8.480 | 8.900 | 16,196 | +0.33(+3.90%) |
Mar 04, 2020 | 8.800 | 8.810 | 8.566 | 8.566 | 9,170 | -0.23(-2.66%) |
Mar 03, 2020 | 8.740 | 8.970 | 8.654 | 8.800 | 18,125 | +0.06(+0.69%) |