Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.000 | 8.050 | 6.000 | 6.000 | 31,080 | +0.00(+0.00%) |
May 28, 2020 | 6.150 | 7.200 | 6.000 | 6.000 | 4,557 | +0.10(+1.69%) |
May 27, 2020 | 5.300 | 6.350 | 5.300 | 5.900 | 25,393 | +0.50(+9.26%) |
May 26, 2020 | 5.700 | 5.700 | 5.386 | 5.400 | 3,474 | -0.25(-4.42%) |
May 22, 2020 | 5.350 | 5.650 | 5.300 | 5.650 | 2,180 | +0.35(+6.60%) |
May 21, 2020 | 5.450 | 5.500 | 5.300 | 5.300 | 1,310 | -0.20(-3.64%) |
May 20, 2020 | 5.450 | 5.650 | 5.200 | 5.500 | 2,583 | +0.24(+4.47%) |
May 19, 2020 | 5.700 | 6.000 | 4.966 | 5.264 | 20,185 | -0.44(-7.64%) |
May 18, 2020 | 5.700 | 5.700 | 5.550 | 5.700 | 5,937 | +0.08(+1.33%) |
May 15, 2020 | 5.525 | 5.625 | 5.525 | 5.625 | 360 | +0.05(+0.90%) |
May 14, 2020 | 5.550 | 5.700 | 5.400 | 5.575 | 719 | +0.07(+1.33%) |
May 13, 2020 | 5.418 | 5.600 | 5.250 | 5.502 | 776 | -0.10(-1.75%) |
May 12, 2020 | 5.500 | 5.700 | 5.400 | 5.600 | 677 | +0.20(+3.70%) |
May 11, 2020 | 5.700 | 5.700 | 5.250 | 5.400 | 2,040 | -0.27(-4.85%) |
May 08, 2020 | 5.700 | 5.750 | 5.600 | 5.675 | 4,880 | +0.17(+3.18%) |
May 07, 2020 | 5.850 | 5.850 | 5.450 | 5.500 | 2,737 | +0.15(+2.80%) |
May 06, 2020 | 5.350 | 5.600 | 5.350 | 5.350 | 213 | -0.15(-2.73%) |
May 05, 2020 | 5.550 | 5.650 | 5.500 | 5.500 | 438 | -0.05(-0.90%) |
May 04, 2020 | 5.600 | 5.600 | 5.500 | 5.550 | 249 | -0.10(-1.77%) |
May 01, 2020 | 5.650 | 5.650 | 5.400 | 5.650 | 1,280 | +0.03(+0.44%) |
Apr 30, 2020 | 5.603 | 5.662 | 5.319 | 5.625 | 1,051 | +0.03(+0.45%) |
Apr 29, 2020 | 5.300 | 5.600 | 5.250 | 5.600 | 3,368 | +0.08(+1.39%) |
Apr 28, 2020 | 5.500 | 5.650 | 5.100 | 5.523 | 2,304 | -0.13(-2.24%) |
Apr 27, 2020 | 5.500 | 5.700 | 5.450 | 5.649 | 1,183 | +0.15(+2.74%) |
Apr 24, 2020 | 5.600 | 5.650 | 5.430 | 5.499 | 2,740 | -0.00(-0.02%) |
Apr 23, 2020 | 5.450 | 5.550 | 5.100 | 5.500 | 1,344 | +0.00(+0.00%) |
Apr 22, 2020 | 5.500 | 5.500 | 5.110 | 5.500 | 898 | -0.05(-0.90%) |
Apr 21, 2020 | 5.050 | 5.650 | 5.050 | 5.550 | 1,534 | +0.30(+5.71%) |
Apr 20, 2020 | 5.250 | 5.450 | 4.000 | 5.250 | 10,522 | -0.22(-4.07%) |
Apr 17, 2020 | 5.550 | 5.600 | 5.473 | 5.473 | 1,820 | -0.08(-1.39%) |
Apr 16, 2020 | 5.750 | 5.750 | 5.550 | 5.550 | 1,460 | +0.00(+0.00%) |
Apr 15, 2020 | 5.700 | 5.750 | 5.400 | 5.550 | 1,663 | -0.15(-2.63%) |
Apr 14, 2020 | 5.400 | 5.750 | 5.400 | 5.700 | 1,219 | +0.00(+0.01%) |
Apr 13, 2020 | 6.000 | 6.000 | 5.377 | 5.699 | 2,680 | -0.15(-2.57%) |
Apr 09, 2020 | 6.050 | 6.050 | 5.700 | 5.850 | 2,280 | +0.39(+7.15%) |
Apr 08, 2020 | 5.800 | 5.800 | 5.367 | 5.460 | 818 | -0.04(-0.74%) |
Apr 07, 2020 | 5.350 | 5.900 | 5.350 | 5.500 | 384 | +0.05(+0.92%) |
Apr 06, 2020 | 5.950 | 5.950 | 5.400 | 5.450 | 609 | +0.00(+0.00%) |
Apr 03, 2020 | 5.850 | 5.850 | 5.450 | 5.450 | 240 | -0.10(-1.80%) |
Apr 02, 2020 | 5.050 | 5.700 | 5.050 | 5.550 | 443 | -0.35(-5.93%) |
Apr 01, 2020 | 6.150 | 6.150 | 5.300 | 5.900 | 4,432 | +0.40(+7.27%) |
Mar 31, 2020 | 5.950 | 6.150 | 5.400 | 5.500 | 3,178 | -0.35(-5.98%) |
Mar 30, 2020 | 6.250 | 6.250 | 5.675 | 5.850 | 1,412 | -0.15(-2.50%) |
Mar 27, 2020 | 6.350 | 6.350 | 5.739 | 6.000 | 720 | +0.35(+6.19%) |
Mar 26, 2020 | 6.250 | 6.250 | 5.650 | 5.650 | 1,620 | -0.05(-0.89%) |
Mar 25, 2020 | 5.351 | 6.100 | 5.300 | 5.701 | 1,646 | +0.35(+6.56%) |
Mar 24, 2020 | 4.900 | 5.350 | 4.600 | 5.350 | 6,153 | +0.96(+21.88%) |
Mar 23, 2020 | 4.845 | 4.845 | 4.389 | 4.389 | 1,126 | -0.11(-2.44%) |
Mar 20, 2020 | 4.945 | 4.945 | 4.250 | 4.500 | 1,820 | +0.25(+5.87%) |
Mar 19, 2020 | 4.250 | 4.300 | 4.250 | 4.250 | 1,959 | +0.40(+10.40%) |
Mar 18, 2020 | 5.000 | 5.000 | 3.300 | 3.849 | 8,331 | -1.13(-22.76%) |
Mar 17, 2020 | 5.000 | 5.128 | 4.450 | 4.984 | 1,735 | +0.13(+2.75%) |
Mar 16, 2020 | 4.515 | 4.985 | 4.400 | 4.850 | 2,177 | +0.40(+8.94%) |
Mar 13, 2020 | 5.650 | 5.678 | 4.250 | 4.452 | 9,540 | -1.65(-27.02%) |
Mar 12, 2020 | 8.200 | 8.200 | 5.100 | 6.100 | 12,610 | -1.95(-24.22%) |
Mar 11, 2020 | 8.300 | 8.900 | 8.000 | 8.050 | 3,336 | +0.05(+0.63%) |
Mar 10, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.11(+1.40%) |
Mar 09, 2020 | 9.100 | 9.100 | 7.850 | 7.889 | 1,978 | -0.86(-9.83%) |
Mar 06, 2020 | 9.450 | 9.450 | 8.650 | 8.750 | 1,500 | -0.50(-5.41%) |
Mar 05, 2020 | 8.700 | 9.250 | 8.700 | 9.250 | 1,421 | +0.75(+8.82%) |
Mar 04, 2020 | 8.100 | 8.500 | 8.100 | 8.500 | 65 | +0.40(+4.94%) |
Mar 03, 2020 | 8.000 | 8.100 | 8.000 | 8.100 | 1,331 | +0.30(+3.85%) |