Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.400 | 5.490 | 5.140 | 5.390 | 1,199,500 | -0.15(-2.62%) |
May 28, 2020 | 5.920 | 5.990 | 5.530 | 5.535 | 372,857 | -0.33(-5.55%) |
May 27, 2020 | 5.750 | 5.870 | 5.660 | 5.860 | 602,038 | +0.22(+3.90%) |
May 26, 2020 | 5.710 | 5.830 | 5.630 | 5.640 | 332,281 | +0.02(+0.36%) |
May 22, 2020 | 5.430 | 5.630 | 5.355 | 5.620 | 344,800 | +0.20(+3.69%) |
May 21, 2020 | 5.520 | 5.540 | 5.410 | 5.420 | 306,151 | -0.08(-1.45%) |
May 20, 2020 | 5.390 | 5.590 | 5.350 | 5.500 | 425,861 | +0.21(+3.97%) |
May 19, 2020 | 5.450 | 5.510 | 5.280 | 5.290 | 297,608 | -0.19(-3.47%) |
May 18, 2020 | 5.210 | 5.490 | 5.210 | 5.480 | 621,585 | +0.33(+6.41%) |
May 15, 2020 | 5.030 | 5.160 | 5.020 | 5.150 | 384,700 | +0.04(+0.78%) |
May 14, 2020 | 5.140 | 5.140 | 4.975 | 5.110 | 513,375 | -0.11(-2.11%) |
May 13, 2020 | 5.340 | 5.450 | 5.165 | 5.220 | 830,710 | -0.21(-3.87%) |
May 12, 2020 | 5.660 | 5.704 | 5.420 | 5.430 | 584,226 | -0.22(-3.89%) |
May 11, 2020 | 5.720 | 5.770 | 5.580 | 5.650 | 440,452 | -0.12(-2.16%) |
May 08, 2020 | 5.620 | 5.810 | 5.590 | 5.775 | 514,000 | +0.23(+4.05%) |
May 07, 2020 | 5.530 | 5.610 | 5.410 | 5.550 | 631,372 | +0.02(+0.36%) |
May 06, 2020 | 5.650 | 5.720 | 5.520 | 5.530 | 583,942 | -0.12(-2.12%) |
May 05, 2020 | 5.670 | 5.820 | 5.620 | 5.650 | 636,671 | +0.03(+0.53%) |
May 04, 2020 | 5.680 | 5.690 | 5.480 | 5.620 | 551,208 | -0.10(-1.75%) |
May 01, 2020 | 5.740 | 5.790 | 5.610 | 5.720 | 688,100 | -0.08(-1.38%) |
Apr 30, 2020 | 5.860 | 5.990 | 5.680 | 5.800 | 1,309,176 | -0.13(-2.19%) |
Apr 29, 2020 | 5.750 | 6.100 | 5.670 | 5.930 | 1,745,776 | +0.27(+4.77%) |
Apr 28, 2020 | 5.970 | 6.130 | 5.470 | 5.660 | 4,174,183 | -0.90(-13.72%) |
Apr 27, 2020 | 6.880 | 6.890 | 6.470 | 6.560 | 1,025,295 | -0.13(-1.94%) |
Apr 24, 2020 | 6.740 | 6.800 | 6.620 | 6.690 | 374,500 | -0.05(-0.74%) |
Apr 23, 2020 | 6.560 | 6.840 | 6.550 | 6.740 | 527,445 | +0.22(+3.37%) |
Apr 22, 2020 | 6.520 | 6.730 | 6.380 | 6.520 | 1,036,864 | +0.15(+2.35%) |
Apr 21, 2020 | 6.640 | 6.760 | 6.360 | 6.370 | 826,962 | -0.39(-5.77%) |
Apr 20, 2020 | 6.550 | 6.830 | 6.490 | 6.760 | 1,620,853 | +0.11(+1.65%) |
Apr 17, 2020 | 6.800 | 6.840 | 6.490 | 6.650 | 1,540,300 | -0.02(-0.30%) |
Apr 16, 2020 | 6.260 | 6.700 | 6.260 | 6.670 | 962,567 | +0.40(+6.38%) |
Apr 15, 2020 | 6.090 | 6.355 | 6.050 | 6.270 | 871,321 | +0.04(+0.64%) |
Apr 14, 2020 | 6.140 | 6.590 | 6.090 | 6.230 | 995,775 | +0.44(+7.60%) |
Apr 13, 2020 | 6.010 | 6.060 | 5.780 | 5.790 | 312,757 | -0.28(-4.61%) |
Apr 09, 2020 | 5.970 | 6.110 | 5.850 | 6.070 | 422,700 | +0.19(+3.23%) |
Apr 08, 2020 | 6.000 | 6.040 | 5.850 | 5.880 | 829,844 | -0.06(-1.01%) |
Apr 07, 2020 | 5.800 | 5.970 | 5.750 | 5.940 | 515,360 | +0.22(+3.85%) |
Apr 06, 2020 | 5.740 | 5.820 | 5.570 | 5.720 | 641,617 | +0.18(+3.25%) |
Apr 03, 2020 | 5.650 | 5.760 | 5.420 | 5.540 | 424,600 | -0.12(-2.12%) |
Apr 02, 2020 | 5.410 | 5.740 | 5.410 | 5.660 | 718,859 | +0.17(+3.10%) |
Apr 01, 2020 | 5.540 | 5.630 | 5.410 | 5.490 | 593,215 | -0.27(-4.69%) |
Mar 31, 2020 | 5.680 | 5.800 | 5.560 | 5.760 | 658,203 | +0.06(+1.05%) |
Mar 30, 2020 | 5.920 | 5.930 | 5.580 | 5.700 | 614,677 | -0.14(-2.40%) |
Mar 27, 2020 | 5.920 | 6.150 | 5.760 | 5.840 | 1,970,500 | -0.25(-4.11%) |
Mar 26, 2020 | 5.490 | 6.130 | 5.490 | 6.090 | 1,254,274 | +0.62(+11.33%) |
Mar 25, 2020 | 5.470 | 5.760 | 5.380 | 5.470 | 1,015,907 | -0.02(-0.36%) |
Mar 24, 2020 | 5.250 | 5.500 | 5.110 | 5.490 | 854,318 | +0.47(+9.36%) |
Mar 23, 2020 | 5.000 | 5.130 | 4.700 | 5.020 | 873,455 | +0.08(+1.62%) |
Mar 20, 2020 | 5.370 | 5.980 | 4.920 | 4.940 | 1,360,500 | -0.35(-6.62%) |
Mar 19, 2020 | 4.950 | 5.540 | 4.950 | 5.290 | 907,199 | +0.32(+6.44%) |
Mar 18, 2020 | 5.090 | 5.440 | 4.740 | 4.970 | 719,338 | -0.32(-6.05%) |
Mar 17, 2020 | 4.770 | 5.300 | 4.620 | 5.290 | 991,751 | +0.60(+12.79%) |
Mar 16, 2020 | 4.440 | 4.950 | 4.440 | 4.690 | 611,411 | -0.34(-6.76%) |
Mar 13, 2020 | 5.120 | 5.150 | 4.750 | 5.030 | 879,200 | +0.12(+2.44%) |
Mar 12, 2020 | 5.130 | 5.430 | 4.900 | 4.910 | 880,280 | -0.62(-11.21%) |
Mar 11, 2020 | 5.490 | 5.670 | 5.340 | 5.530 | 620,625 | -0.08(-1.43%) |
Mar 10, 2020 | 5.750 | 5.795 | 5.360 | 5.610 | 791,344 | +0.03(+0.54%) |
Mar 09, 2020 | 5.820 | 5.940 | 5.570 | 5.580 | 924,571 | -0.53(-8.67%) |
Mar 06, 2020 | 6.080 | 6.280 | 6.000 | 6.110 | 2,946,600 | -0.13(-2.08%) |
Mar 05, 2020 | 6.200 | 6.325 | 6.160 | 6.240 | 840,717 | -0.12(-1.89%) |
Mar 04, 2020 | 6.100 | 6.370 | 6.090 | 6.360 | 633,790 | +0.34(+5.65%) |
Mar 03, 2020 | 6.040 | 6.300 | 5.890 | 6.020 | 859,072 | -0.03(-0.50%) |