Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.890 | 6.000 | 5.750 | 5.930 | 277,900 | +0.23(+4.04%) |
May 28, 2020 | 5.640 | 5.900 | 5.571 | 5.700 | 167,686 | +0.11(+1.97%) |
May 27, 2020 | 5.590 | 5.590 | 5.350 | 5.590 | 184,918 | +0.07(+1.27%) |
May 26, 2020 | 5.880 | 5.890 | 5.320 | 5.520 | 255,542 | -0.06(-1.08%) |
May 22, 2020 | 5.710 | 5.710 | 5.410 | 5.580 | 95,700 | +0.04(+0.72%) |
May 21, 2020 | 5.720 | 5.720 | 5.320 | 5.540 | 157,006 | -0.17(-2.98%) |
May 20, 2020 | 5.690 | 5.750 | 5.510 | 5.710 | 234,478 | +0.16(+2.88%) |
May 19, 2020 | 5.450 | 5.690 | 5.400 | 5.550 | 304,713 | -0.07(-1.25%) |
May 18, 2020 | 5.410 | 5.650 | 5.300 | 5.620 | 285,205 | +0.42(+8.08%) |
May 15, 2020 | 5.160 | 5.240 | 5.070 | 5.200 | 236,000 | +0.28(+5.69%) |
May 14, 2020 | 4.590 | 5.000 | 4.590 | 4.920 | 172,735 | +0.27(+5.81%) |
May 13, 2020 | 4.800 | 4.890 | 4.580 | 4.650 | 214,373 | -0.17(-3.49%) |
May 12, 2020 | 5.100 | 5.100 | 4.720 | 4.818 | 298,589 | -0.18(-3.64%) |
May 11, 2020 | 5.250 | 5.330 | 4.920 | 5.000 | 280,285 | -0.23(-4.40%) |
May 08, 2020 | 5.500 | 5.500 | 5.140 | 5.230 | 201,500 | -0.21(-3.86%) |
May 07, 2020 | 5.320 | 5.500 | 5.150 | 5.440 | 157,712 | +0.14(+2.64%) |
May 06, 2020 | 5.380 | 5.380 | 5.130 | 5.300 | 104,335 | +0.00(+0.00%) |
May 05, 2020 | 5.310 | 5.350 | 5.100 | 5.300 | 227,376 | -0.07(-1.30%) |
May 04, 2020 | 5.660 | 5.660 | 5.290 | 5.370 | 219,883 | -0.13(-2.36%) |
May 01, 2020 | 5.280 | 5.500 | 5.210 | 5.500 | 97,100 | +0.13(+2.42%) |
Apr 30, 2020 | 5.650 | 5.660 | 5.310 | 5.370 | 136,841 | -0.25(-4.45%) |
Apr 29, 2020 | 5.790 | 5.790 | 5.330 | 5.620 | 148,722 | +0.05(+0.90%) |
Apr 28, 2020 | 5.790 | 5.790 | 5.460 | 5.570 | 124,230 | -0.07(-1.24%) |
Apr 27, 2020 | 5.410 | 5.640 | 5.152 | 5.640 | 193,102 | +0.20(+3.68%) |
Apr 24, 2020 | 5.550 | 5.750 | 5.290 | 5.440 | 173,500 | -0.10(-1.81%) |
Apr 23, 2020 | 5.500 | 5.790 | 5.500 | 5.540 | 298,095 | +0.01(+0.18%) |
Apr 22, 2020 | 5.600 | 5.720 | 5.430 | 5.530 | 188,428 | +0.11(+2.03%) |
Apr 21, 2020 | 5.420 | 5.520 | 5.110 | 5.420 | 177,693 | -0.20(-3.56%) |
Apr 20, 2020 | 5.630 | 5.720 | 5.480 | 5.620 | 134,960 | +0.11(+2.00%) |
Apr 17, 2020 | 5.800 | 5.800 | 5.350 | 5.510 | 146,000 | -0.20(-3.50%) |
Apr 16, 2020 | 5.670 | 5.790 | 5.460 | 5.710 | 120,578 | +0.12(+2.15%) |
Apr 15, 2020 | 5.850 | 5.850 | 5.000 | 5.590 | 195,183 | -0.18(-3.12%) |
Apr 14, 2020 | 6.270 | 6.270 | 5.610 | 5.770 | 377,532 | -0.17(-2.78%) |
Apr 13, 2020 | 5.450 | 5.980 | 5.250 | 5.935 | 339,227 | +0.55(+10.32%) |
Apr 09, 2020 | 5.210 | 5.650 | 5.180 | 5.380 | 217,700 | +0.31(+6.11%) |
Apr 08, 2020 | 5.000 | 5.250 | 4.800 | 5.070 | 209,417 | +0.23(+4.75%) |
Apr 07, 2020 | 5.000 | 5.080 | 4.700 | 4.840 | 243,420 | +0.18(+3.97%) |
Apr 06, 2020 | 4.320 | 4.800 | 4.180 | 4.655 | 236,340 | +0.41(+9.53%) |
Apr 03, 2020 | 4.350 | 4.450 | 4.190 | 4.250 | 148,900 | -0.14(-3.19%) |
Apr 02, 2020 | 4.010 | 4.445 | 4.000 | 4.390 | 134,676 | +0.21(+5.02%) |
Apr 01, 2020 | 4.110 | 4.350 | 4.080 | 4.180 | 92,872 | -0.05(-1.18%) |
Mar 31, 2020 | 4.390 | 4.400 | 4.220 | 4.230 | 68,218 | -0.18(-4.08%) |
Mar 30, 2020 | 4.360 | 4.600 | 4.250 | 4.410 | 123,646 | -0.05(-1.12%) |
Mar 27, 2020 | 4.400 | 4.710 | 4.260 | 4.460 | 172,600 | -0.04(-0.89%) |
Mar 26, 2020 | 4.600 | 4.960 | 4.260 | 4.500 | 218,311 | -0.06(-1.32%) |
Mar 25, 2020 | 4.780 | 4.780 | 4.380 | 4.560 | 252,827 | -0.15(-3.18%) |
Mar 24, 2020 | 4.940 | 4.940 | 4.630 | 4.710 | 256,696 | +0.45(+10.56%) |
Mar 23, 2020 | 3.920 | 4.430 | 3.767 | 4.260 | 239,136 | +0.35(+8.95%) |
Mar 20, 2020 | 4.160 | 4.682 | 3.800 | 3.910 | 193,100 | -0.24(-5.78%) |
Mar 19, 2020 | 3.910 | 4.150 | 3.750 | 4.150 | 107,936 | +0.18(+4.53%) |
Mar 18, 2020 | 4.020 | 4.400 | 3.820 | 3.970 | 205,756 | -0.57(-12.56%) |
Mar 17, 2020 | 4.000 | 4.553 | 3.800 | 4.540 | 256,160 | +0.60(+15.23%) |
Mar 16, 2020 | 3.250 | 4.260 | 3.000 | 3.940 | 435,566 | +0.43(+12.25%) |
Mar 13, 2020 | 3.690 | 4.050 | 3.410 | 3.510 | 291,400 | -0.10(-2.77%) |
Mar 12, 2020 | 3.830 | 4.180 | 3.320 | 3.610 | 501,440 | -0.71(-16.44%) |
Mar 11, 2020 | 4.910 | 4.980 | 4.200 | 4.320 | 255,964 | -0.73(-14.46%) |
Mar 10, 2020 | 5.270 | 5.390 | 4.660 | 5.050 | 252,279 | +0.03(+0.60%) |
Mar 09, 2020 | 5.090 | 5.140 | 4.500 | 5.020 | 219,376 | -0.26(-4.92%) |
Mar 06, 2020 | 5.660 | 5.660 | 4.970 | 5.280 | 191,000 | -0.08(-1.49%) |
Mar 05, 2020 | 5.990 | 5.990 | 5.350 | 5.360 | 141,454 | -0.24(-4.29%) |
Mar 04, 2020 | 5.120 | 5.750 | 5.120 | 5.600 | 297,722 | +0.44(+8.53%) |
Mar 03, 2020 | 4.760 | 5.680 | 4.760 | 5.160 | 383,248 | +0.47(+10.02%) |