Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.099 | 6.099 | 5.600 | 5.800 | 7,850 | -0.30(-4.92%) |
May 28, 2020 | 6.000 | 6.500 | 5.900 | 6.100 | 20,546 | +0.20(+3.39%) |
May 27, 2020 | 6.300 | 6.300 | 5.700 | 5.900 | 3,120 | -0.20(-3.28%) |
May 26, 2020 | 6.000 | 6.100 | 5.700 | 6.100 | 12,978 | +0.20(+3.35%) |
May 22, 2020 | 5.818 | 6.100 | 5.611 | 5.902 | 10,410 | -0.20(-3.25%) |
May 21, 2020 | 6.300 | 6.400 | 5.700 | 6.100 | 21,712 | -0.10(-1.60%) |
May 20, 2020 | 5.990 | 8.106 | 5.600 | 6.199 | 154,347 | +0.30(+5.09%) |
May 19, 2020 | 5.880 | 6.199 | 5.800 | 5.899 | 4,511 | +0.10(+1.71%) |
May 18, 2020 | 6.405 | 6.453 | 5.420 | 5.800 | 11,528 | -0.30(-4.92%) |
May 15, 2020 | 6.400 | 6.600 | 6.051 | 6.100 | 13,980 | +0.10(+1.67%) |
May 14, 2020 | 5.600 | 6.200 | 5.600 | 6.000 | 20,831 | +0.23(+3.99%) |
May 13, 2020 | 5.867 | 5.900 | 5.151 | 5.770 | 10,088 | -0.23(-3.83%) |
May 12, 2020 | 6.100 | 6.200 | 5.800 | 6.000 | 4,188 | -0.20(-3.23%) |
May 11, 2020 | 6.600 | 6.600 | 5.700 | 6.200 | 9,862 | -0.08(-1.27%) |
May 08, 2020 | 5.861 | 7.356 | 5.861 | 6.280 | 48,360 | +0.48(+8.28%) |
May 07, 2020 | 5.500 | 6.600 | 5.400 | 5.800 | 26,338 | +0.38(+6.97%) |
May 06, 2020 | 5.800 | 5.800 | 5.400 | 5.422 | 3,399 | -0.18(-3.18%) |
May 05, 2020 | 5.400 | 5.800 | 5.300 | 5.600 | 9,474 | +0.30(+5.66%) |
May 04, 2020 | 5.400 | 5.900 | 5.100 | 5.300 | 8,230 | +0.15(+2.83%) |
May 01, 2020 | 5.420 | 5.420 | 5.100 | 5.154 | 2,590 | -0.23(-4.33%) |
Apr 30, 2020 | 5.152 | 5.496 | 5.150 | 5.387 | 2,974 | -0.11(-2.05%) |
Apr 29, 2020 | 5.200 | 5.500 | 5.200 | 5.500 | 2,192 | +0.11(+2.06%) |
Apr 28, 2020 | 5.500 | 5.500 | 5.131 | 5.389 | 2,719 | +0.12(+2.24%) |
Apr 27, 2020 | 5.500 | 5.500 | 4.900 | 5.271 | 4,307 | +0.05(+0.98%) |
Apr 24, 2020 | 5.115 | 5.500 | 4.950 | 5.220 | 3,280 | -0.10(-1.93%) |
Apr 23, 2020 | 5.700 | 5.700 | 5.190 | 5.323 | 6,324 | +0.09(+1.78%) |
Apr 22, 2020 | 5.500 | 5.606 | 4.901 | 5.230 | 8,051 | -0.07(-1.32%) |
Apr 21, 2020 | 5.900 | 5.900 | 5.000 | 5.300 | 10,247 | -0.30(-5.36%) |
Apr 20, 2020 | 4.600 | 6.000 | 4.600 | 5.600 | 35,053 | +1.00(+21.74%) |
Apr 17, 2020 | 4.400 | 4.827 | 4.400 | 4.600 | 2,240 | +0.18(+4.00%) |
Apr 16, 2020 | 4.600 | 5.000 | 4.420 | 4.423 | 9,062 | -0.18(-3.83%) |
Apr 15, 2020 | 4.500 | 4.600 | 4.400 | 4.599 | 422 | -0.00(-0.07%) |
Apr 14, 2020 | 4.500 | 4.898 | 4.500 | 4.602 | 2,938 | +0.16(+3.65%) |
Apr 13, 2020 | 4.500 | 4.899 | 4.440 | 4.440 | 1,246 | -0.06(-1.36%) |
Apr 09, 2020 | 4.900 | 4.900 | 4.500 | 4.501 | 2,860 | -0.05(-1.08%) |
Apr 08, 2020 | 4.680 | 4.867 | 4.510 | 4.550 | 4,725 | -0.05(-1.07%) |
Apr 07, 2020 | 4.413 | 4.900 | 4.400 | 4.599 | 7,363 | +0.10(+2.20%) |
Apr 06, 2020 | 4.400 | 4.800 | 4.000 | 4.500 | 5,854 | +0.30(+7.12%) |
Apr 03, 2020 | 4.022 | 4.440 | 4.000 | 4.201 | 1,520 | +0.02(+0.55%) |
Apr 02, 2020 | 4.033 | 4.550 | 4.033 | 4.178 | 3,296 | -0.21(-4.83%) |
Apr 01, 2020 | 4.800 | 4.800 | 3.940 | 4.390 | 3,814 | -0.51(-10.41%) |
Mar 31, 2020 | 3.800 | 5.500 | 3.800 | 4.900 | 36,581 | +0.90(+22.53%) |
Mar 30, 2020 | 4.400 | 4.400 | 3.957 | 3.999 | 2,552 | -0.30(-7.02%) |
Mar 27, 2020 | 4.200 | 4.400 | 3.940 | 4.301 | 5,820 | +0.02(+0.37%) |
Mar 26, 2020 | 4.150 | 4.935 | 4.112 | 4.285 | 9,703 | +0.17(+4.21%) |
Mar 25, 2020 | 3.855 | 4.200 | 3.800 | 4.112 | 12,681 | +0.21(+5.44%) |
Mar 24, 2020 | 4.400 | 4.400 | 3.700 | 3.900 | 11,721 | -0.19(-4.76%) |
Mar 23, 2020 | 4.190 | 4.190 | 3.700 | 4.095 | 2,206 | +0.05(+1.34%) |
Mar 20, 2020 | 4.300 | 4.352 | 3.800 | 4.041 | 4,520 | +0.02(+0.60%) |
Mar 19, 2020 | 3.800 | 4.368 | 3.800 | 4.017 | 7,396 | +0.29(+7.75%) |
Mar 18, 2020 | 3.502 | 4.161 | 3.502 | 3.728 | 7,588 | -0.47(-11.24%) |
Mar 17, 2020 | 4.600 | 4.600 | 3.700 | 4.200 | 14,155 | -0.30(-6.60%) |
Mar 16, 2020 | 4.305 | 4.592 | 3.901 | 4.497 | 10,252 | +0.40(+9.68%) |
Mar 13, 2020 | 6.000 | 6.098 | 4.028 | 4.100 | 20,300 | -1.70(-29.31%) |
Mar 12, 2020 | 6.171 | 6.199 | 5.644 | 5.800 | 12,288 | -0.59(-9.19%) |
Mar 11, 2020 | 5.880 | 7.130 | 5.880 | 6.387 | 4,396 | +0.17(+2.75%) |
Mar 10, 2020 | 5.951 | 6.216 | 5.300 | 6.216 | 20,399 | +0.27(+4.45%) |
Mar 09, 2020 | 5.800 | 6.686 | 5.800 | 5.951 | 11,977 | -0.85(-12.49%) |
Mar 06, 2020 | 7.000 | 7.000 | 6.226 | 6.800 | 7,460 | -0.20(-2.86%) |
Mar 05, 2020 | 7.272 | 7.300 | 6.773 | 7.000 | 10,414 | -0.15(-2.07%) |
Mar 04, 2020 | 6.979 | 7.399 | 6.979 | 7.148 | 3,174 | -0.05(-0.72%) |
Mar 03, 2020 | 7.201 | 7.600 | 7.167 | 7.200 | 2,399 | -0.03(-0.41%) |