Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.860 | 5.860 | 5.510 | 5.590 | 9,000 | -0.09(-1.58%) |
May 28, 2020 | 5.830 | 5.870 | 5.670 | 5.680 | 6,090 | -0.17(-2.91%) |
May 27, 2020 | 5.660 | 5.850 | 5.660 | 5.850 | 5,792 | +0.16(+2.81%) |
May 26, 2020 | 5.780 | 5.784 | 5.690 | 5.690 | 3,081 | +0.00(+0.00%) |
May 22, 2020 | 5.620 | 5.800 | 5.620 | 5.690 | 5,500 | +0.15(+2.71%) |
May 21, 2020 | 5.630 | 5.800 | 5.470 | 5.540 | 41,253 | -0.20(-3.48%) |
May 20, 2020 | 5.880 | 6.120 | 5.650 | 5.740 | 44,509 | -0.15(-2.55%) |
May 19, 2020 | 6.000 | 6.000 | 5.803 | 5.890 | 16,404 | +0.02(+0.34%) |
May 18, 2020 | 5.990 | 5.990 | 5.650 | 5.870 | 46,154 | -0.02(-0.34%) |
May 15, 2020 | 6.080 | 6.080 | 5.700 | 5.890 | 38,100 | -0.18(-2.97%) |
May 14, 2020 | 6.060 | 6.100 | 5.990 | 6.070 | 11,792 | -0.13(-2.10%) |
May 13, 2020 | 6.240 | 6.240 | 5.890 | 6.200 | 53,042 | +0.33(+5.62%) |
May 12, 2020 | 6.200 | 6.350 | 5.750 | 5.870 | 69,459 | +0.15(+2.62%) |
May 11, 2020 | 5.950 | 6.100 | 5.720 | 5.720 | 15,412 | -0.13(-2.22%) |
May 08, 2020 | 5.688 | 5.970 | 5.688 | 5.850 | 8,900 | +0.28(+5.03%) |
May 07, 2020 | 5.610 | 5.700 | 5.550 | 5.570 | 3,782 | +0.04(+0.72%) |
May 06, 2020 | 5.400 | 5.730 | 5.400 | 5.530 | 1,040 | -0.13(-2.37%) |
May 05, 2020 | 5.665 | 5.665 | 5.665 | 5.665 | 411 | -0.03(-0.45%) |
May 04, 2020 | 5.580 | 5.850 | 5.570 | 5.690 | 6,757 | -0.02(-0.35%) |
May 01, 2020 | 5.820 | 5.960 | 5.420 | 5.710 | 26,200 | -0.25(-4.19%) |
Apr 30, 2020 | 6.000 | 6.000 | 5.800 | 5.960 | 11,162 | -0.06(-1.00%) |
Apr 29, 2020 | 5.850 | 6.020 | 5.850 | 6.020 | 6,808 | +0.00(+0.00%) |
Apr 28, 2020 | 5.930 | 6.190 | 5.830 | 6.020 | 39,595 | +0.32(+5.61%) |
Apr 27, 2020 | 5.590 | 5.760 | 5.550 | 5.700 | 9,185 | +0.10(+1.79%) |
Apr 24, 2020 | 5.918 | 5.918 | 5.200 | 5.600 | 39,000 | +0.08(+1.45%) |
Apr 23, 2020 | 6.080 | 6.080 | 5.360 | 5.520 | 17,262 | -0.34(-5.80%) |
Apr 22, 2020 | 6.050 | 6.050 | 5.810 | 5.860 | 12,177 | -0.03(-0.51%) |
Apr 21, 2020 | 5.920 | 6.010 | 5.850 | 5.890 | 11,047 | -0.02(-0.34%) |
Apr 20, 2020 | 5.940 | 6.340 | 5.910 | 5.910 | 23,094 | -0.07(-1.17%) |
Apr 17, 2020 | 5.980 | 5.980 | 5.800 | 5.980 | 4,800 | +0.22(+3.82%) |
Apr 16, 2020 | 5.800 | 5.980 | 5.760 | 5.760 | 11,598 | +0.16(+2.86%) |
Apr 15, 2020 | 5.940 | 5.940 | 5.600 | 5.600 | 4,511 | -0.32(-5.41%) |
Apr 14, 2020 | 5.540 | 6.000 | 5.540 | 5.920 | 5,980 | +0.30(+5.34%) |
Apr 13, 2020 | 5.610 | 5.980 | 5.520 | 5.620 | 8,749 | -0.38(-6.33%) |
Apr 09, 2020 | 5.870 | 6.105 | 5.650 | 6.000 | 22,200 | +0.13(+2.21%) |
Apr 08, 2020 | 5.600 | 5.880 | 5.600 | 5.870 | 10,351 | +0.23(+4.08%) |
Apr 07, 2020 | 5.750 | 5.750 | 5.450 | 5.640 | 6,909 | +0.04(+0.71%) |
Apr 06, 2020 | 5.150 | 5.790 | 5.150 | 5.600 | 16,188 | +0.45(+8.74%) |
Apr 03, 2020 | 4.930 | 5.150 | 4.840 | 5.150 | 6,900 | +0.29(+5.97%) |
Apr 02, 2020 | 4.940 | 5.120 | 4.760 | 4.860 | 12,576 | -0.05(-1.02%) |
Apr 01, 2020 | 5.080 | 5.140 | 4.910 | 4.910 | 1,624 | -0.30(-5.76%) |
Mar 31, 2020 | 5.320 | 5.730 | 5.060 | 5.210 | 25,827 | -0.06(-1.14%) |
Mar 30, 2020 | 5.880 | 5.880 | 5.100 | 5.270 | 28,462 | -0.42(-7.38%) |
Mar 27, 2020 | 5.570 | 5.890 | 5.460 | 5.690 | 38,800 | -0.27(-4.53%) |
Mar 26, 2020 | 5.670 | 6.100 | 5.600 | 5.960 | 48,886 | +0.50(+9.16%) |
Mar 25, 2020 | 5.190 | 5.700 | 5.190 | 5.460 | 30,832 | +0.37(+7.27%) |
Mar 24, 2020 | 4.350 | 5.130 | 4.347 | 5.090 | 43,258 | +0.77(+17.82%) |
Mar 23, 2020 | 4.200 | 4.350 | 3.980 | 4.320 | 40,500 | +0.07(+1.65%) |
Mar 20, 2020 | 4.250 | 4.250 | 4.010 | 4.250 | 14,200 | +0.05(+1.19%) |
Mar 19, 2020 | 4.250 | 4.560 | 3.820 | 4.200 | 153,193 | -0.12(-2.78%) |
Mar 18, 2020 | 4.142 | 4.650 | 4.010 | 4.320 | 77,628 | -0.19(-4.21%) |
Mar 17, 2020 | 4.790 | 5.010 | 4.510 | 4.510 | 41,679 | -0.16(-3.43%) |
Mar 16, 2020 | 5.300 | 5.300 | 4.510 | 4.670 | 91,580 | -0.93(-16.61%) |
Mar 13, 2020 | 5.220 | 5.890 | 4.833 | 5.600 | 89,000 | +0.37(+7.07%) |
Mar 12, 2020 | 6.200 | 6.300 | 5.160 | 5.230 | 135,067 | -0.97(-15.65%) |
Mar 11, 2020 | 6.590 | 6.640 | 6.200 | 6.200 | 25,010 | -0.45(-6.77%) |
Mar 10, 2020 | 6.480 | 6.780 | 6.210 | 6.650 | 66,570 | +0.37(+5.89%) |
Mar 09, 2020 | 6.200 | 6.722 | 6.200 | 6.280 | 10,343 | -0.22(-3.38%) |
Mar 06, 2020 | 6.200 | 6.640 | 6.200 | 6.500 | 12,500 | +0.16(+2.52%) |
Mar 05, 2020 | 6.460 | 6.820 | 6.200 | 6.340 | 19,528 | -0.41(-6.08%) |
Mar 04, 2020 | 6.950 | 6.980 | 6.750 | 6.750 | 18,463 | -0.32(-4.52%) |
Mar 03, 2020 | 6.830 | 7.070 | 6.476 | 7.070 | 17,097 | +0.32(+4.74%) |