Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.400 | 5.400 | 5.000 | 5.200 | 1,425 | -0.16(-2.98%) |
May 28, 2020 | 5.320 | 5.360 | 5.180 | 5.360 | 357 | -0.12(-2.18%) |
May 27, 2020 | 5.600 | 6.120 | 5.000 | 5.479 | 3,604 | +0.06(+1.09%) |
May 26, 2020 | 5.400 | 5.600 | 5.400 | 5.420 | 1,681 | -0.30(-5.24%) |
May 22, 2020 | 5.880 | 5.880 | 5.400 | 5.720 | 1,850 | +0.09(+1.62%) |
May 21, 2020 | 5.800 | 5.800 | 5.629 | 5.629 | 431 | -0.21(-3.62%) |
May 20, 2020 | 5.840 | 5.840 | 5.840 | 5.840 | 61 | +0.16(+2.89%) |
May 19, 2020 | 5.672 | 5.676 | 5.672 | 5.676 | 385 | -0.07(-1.16%) |
May 18, 2020 | 5.800 | 5.800 | 5.742 | 5.742 | 140 | -0.10(-1.67%) |
May 15, 2020 | 5.840 | 5.840 | 5.800 | 5.840 | 225 | -0.12(-2.01%) |
May 14, 2020 | 6.000 | 6.080 | 5.960 | 5.960 | 336 | +0.14(+2.41%) |
May 13, 2020 | 5.840 | 6.160 | 5.820 | 5.820 | 226 | +0.22(+3.93%) |
May 12, 2020 | 5.480 | 5.600 | 5.400 | 5.600 | 3,229 | -0.16(-2.78%) |
May 11, 2020 | 5.800 | 5.800 | 5.400 | 5.760 | 2,942 | -0.36(-5.88%) |
May 08, 2020 | 6.200 | 6.200 | 6.001 | 6.120 | 200 | +0.04(+0.66%) |
May 07, 2020 | 5.920 | 6.200 | 5.760 | 6.080 | 652 | -0.16(-2.56%) |
May 06, 2020 | 6.360 | 6.400 | 5.760 | 6.240 | 1,113 | -0.12(-1.89%) |
May 05, 2020 | 6.520 | 6.520 | 6.200 | 6.360 | 387 | -0.24(-3.64%) |
May 04, 2020 | 6.600 | 6.600 | 5.868 | 6.600 | 3,682 | +0.28(+4.43%) |
May 01, 2020 | 6.400 | 6.400 | 6.320 | 6.320 | 175 | -0.04(-0.63%) |
Apr 30, 2020 | 6.320 | 6.360 | 6.080 | 6.360 | 249 | -0.12(-1.85%) |
Apr 29, 2020 | 6.400 | 6.480 | 6.400 | 6.480 | 461 | +0.09(+1.42%) |
Apr 28, 2020 | 6.440 | 6.440 | 6.389 | 6.389 | 233 | +0.07(+1.11%) |
Apr 27, 2020 | 5.960 | 6.319 | 5.960 | 6.319 | 633 | -0.04(-0.65%) |
Apr 24, 2020 | 6.200 | 6.400 | 6.100 | 6.360 | 825 | -0.04(-0.63%) |
Apr 23, 2020 | 6.400 | 6.400 | 6.396 | 6.400 | 351 | +0.04(+0.63%) |
Apr 22, 2020 | 6.600 | 6.600 | 6.360 | 6.360 | 316 | -0.24(-3.64%) |
Apr 21, 2020 | 6.720 | 7.000 | 6.400 | 6.600 | 1,392 | +0.52(+8.55%) |
Apr 20, 2020 | 6.520 | 6.760 | 5.800 | 6.080 | 2,816 | -0.56(-8.49%) |
Apr 17, 2020 | 6.680 | 6.720 | 5.800 | 6.644 | 2,650 | -0.12(-1.72%) |
Apr 16, 2020 | 6.360 | 6.760 | 5.680 | 6.760 | 5,685 | +0.36(+5.62%) |
Apr 15, 2020 | 6.000 | 6.720 | 5.800 | 6.400 | 15,227 | +0.80(+14.29%) |
Apr 14, 2020 | 5.640 | 6.360 | 5.600 | 5.600 | 1,564 | -0.80(-12.50%) |
Apr 13, 2020 | 6.120 | 6.400 | 5.358 | 6.400 | 1,360 | +0.76(+13.48%) |
Apr 09, 2020 | 5.640 | 5.640 | 5.620 | 5.640 | 2,000 | +0.00(+0.00%) |
Apr 08, 2020 | 6.000 | 6.000 | 5.400 | 5.640 | 2,008 | -0.36(-6.00%) |
Apr 07, 2020 | 6.120 | 6.160 | 5.540 | 6.000 | 1,482 | -0.16(-2.60%) |
Apr 06, 2020 | 6.720 | 6.800 | 5.600 | 6.160 | 2,763 | +0.16(+2.67%) |
Apr 03, 2020 | 5.760 | 6.000 | 5.700 | 6.000 | 975 | +0.08(+1.35%) |
Apr 02, 2020 | 5.920 | 6.800 | 5.780 | 5.920 | 1,733 | -0.12(-1.99%) |
Apr 01, 2020 | 6.800 | 7.080 | 5.560 | 6.040 | 1,849 | -0.48(-7.36%) |
Mar 31, 2020 | 5.440 | 6.520 | 5.440 | 6.520 | 2,519 | +0.12(+1.87%) |
Mar 30, 2020 | 6.080 | 6.800 | 5.400 | 6.400 | 3,066 | +0.80(+14.29%) |
Mar 27, 2020 | 5.800 | 6.040 | 5.600 | 5.600 | 1,475 | -0.44(-7.28%) |
Mar 26, 2020 | 6.560 | 6.680 | 5.680 | 6.040 | 4,489 | -0.47(-7.20%) |
Mar 25, 2020 | 6.480 | 6.560 | 6.000 | 6.509 | 1,978 | +0.87(+15.40%) |
Mar 24, 2020 | 5.840 | 5.840 | 5.600 | 5.640 | 3,386 | +0.32(+6.02%) |
Mar 23, 2020 | 6.320 | 6.400 | 4.640 | 5.320 | 1,370 | -0.28(-5.00%) |
Mar 20, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 125 | -0.08(-1.41%) |
Mar 19, 2020 | 6.000 | 6.040 | 5.600 | 5.680 | 1,381 | +0.09(+1.62%) |
Mar 18, 2020 | 6.480 | 6.492 | 5.560 | 5.589 | 1,203 | -0.21(-3.63%) |
Mar 17, 2020 | 5.600 | 6.360 | 5.160 | 5.800 | 1,739 | +0.36(+6.62%) |
Mar 16, 2020 | 4.520 | 5.720 | 4.520 | 5.440 | 371 | -0.56(-9.33%) |
Mar 13, 2020 | 6.520 | 6.520 | 5.080 | 6.000 | 1,925 | +0.00(+0.00%) |
Mar 12, 2020 | 6.600 | 6.600 | 4.920 | 6.000 | 1,449 | -0.36(-5.66%) |
Mar 11, 2020 | 5.360 | 6.360 | 5.200 | 6.360 | 1,076 | +0.44(+7.43%) |
Mar 10, 2020 | 6.000 | 6.000 | 5.240 | 5.920 | 5,858 | -0.06(-1.00%) |
Mar 09, 2020 | 6.000 | 6.000 | 5.980 | 5.980 | 98 | +0.06(+1.01%) |
Mar 06, 2020 | 6.000 | 6.040 | 5.920 | 5.920 | 800 | -0.12(-1.98%) |
Mar 05, 2020 | 6.160 | 6.360 | 5.920 | 6.040 | 2,236 | -0.16(-2.58%) |
Mar 04, 2020 | 6.160 | 6.200 | 6.120 | 6.200 | 1,639 | +0.16(+2.65%) |
Mar 03, 2020 | 6.120 | 6.160 | 6.040 | 6.040 | 672 | -0.12(-1.95%) |