Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.780 | 5.800 | 5.430 | 5.600 | 24,700 | -0.21(-3.61%) |
May 28, 2020 | 5.760 | 6.140 | 5.740 | 5.810 | 54,897 | +0.07(+1.22%) |
May 27, 2020 | 4.900 | 5.740 | 4.830 | 5.740 | 85,511 | +0.88(+18.11%) |
May 26, 2020 | 4.720 | 4.900 | 4.680 | 4.860 | 61,016 | +0.17(+3.62%) |
May 22, 2020 | 4.700 | 4.820 | 4.530 | 4.690 | 54,900 | +0.00(+0.00%) |
May 21, 2020 | 4.560 | 4.810 | 4.410 | 4.690 | 88,942 | +0.22(+4.92%) |
May 20, 2020 | 4.510 | 4.590 | 4.400 | 4.470 | 84,343 | +0.06(+1.36%) |
May 19, 2020 | 4.750 | 4.860 | 4.310 | 4.410 | 62,440 | -0.34(-7.16%) |
May 18, 2020 | 4.830 | 4.937 | 4.700 | 4.750 | 39,695 | -0.07(-1.45%) |
May 15, 2020 | 4.750 | 4.940 | 4.723 | 4.820 | 30,400 | +0.07(+1.47%) |
May 14, 2020 | 4.750 | 4.803 | 4.260 | 4.750 | 55,642 | -0.01(-0.31%) |
May 13, 2020 | 5.160 | 5.245 | 4.760 | 4.765 | 45,525 | -0.20(-3.93%) |
May 12, 2020 | 5.600 | 5.747 | 4.930 | 4.960 | 39,262 | -0.53(-9.65%) |
May 11, 2020 | 5.700 | 5.700 | 5.420 | 5.490 | 24,446 | -0.30(-5.18%) |
May 08, 2020 | 5.680 | 5.840 | 5.680 | 5.790 | 20,300 | +0.24(+4.32%) |
May 07, 2020 | 5.540 | 5.720 | 5.425 | 5.550 | 21,666 | +0.11(+2.02%) |
May 06, 2020 | 5.820 | 5.820 | 5.390 | 5.440 | 26,237 | -0.31(-5.39%) |
May 05, 2020 | 6.270 | 6.300 | 5.750 | 5.750 | 60,810 | -0.42(-6.81%) |
May 04, 2020 | 5.940 | 6.200 | 5.860 | 6.170 | 61,469 | +0.13(+2.15%) |
May 01, 2020 | 5.930 | 6.093 | 5.770 | 6.040 | 41,900 | -0.06(-0.98%) |
Apr 30, 2020 | 6.060 | 6.240 | 5.790 | 6.100 | 56,420 | +0.02(+0.33%) |
Apr 29, 2020 | 5.750 | 6.207 | 5.750 | 6.080 | 210,949 | +0.28(+4.83%) |
Apr 28, 2020 | 5.380 | 5.810 | 5.270 | 5.800 | 109,594 | +0.42(+7.81%) |
Apr 27, 2020 | 5.110 | 5.470 | 4.928 | 5.380 | 58,176 | +0.21(+4.06%) |
Apr 24, 2020 | 5.090 | 5.240 | 4.909 | 5.170 | 51,100 | +0.08(+1.57%) |
Apr 23, 2020 | 4.790 | 5.140 | 4.700 | 5.090 | 65,007 | +0.31(+6.49%) |
Apr 22, 2020 | 4.770 | 4.865 | 4.570 | 4.780 | 28,740 | +0.09(+1.92%) |
Apr 21, 2020 | 4.770 | 4.850 | 4.510 | 4.690 | 48,082 | -0.22(-4.48%) |
Apr 20, 2020 | 4.910 | 5.170 | 4.810 | 4.910 | 20,277 | -0.12(-2.39%) |
Apr 17, 2020 | 5.000 | 5.350 | 4.940 | 5.030 | 47,100 | +0.26(+5.45%) |
Apr 16, 2020 | 4.950 | 4.950 | 4.600 | 4.770 | 51,101 | -0.13(-2.65%) |
Apr 15, 2020 | 4.950 | 5.050 | 4.820 | 4.900 | 21,980 | -0.15(-2.97%) |
Apr 14, 2020 | 5.240 | 5.600 | 5.000 | 5.050 | 45,427 | -0.10(-1.94%) |
Apr 13, 2020 | 5.410 | 5.410 | 5.000 | 5.150 | 46,370 | -0.19(-3.56%) |
Apr 09, 2020 | 5.710 | 5.930 | 5.310 | 5.340 | 68,400 | -0.24(-4.30%) |
Apr 08, 2020 | 5.350 | 5.630 | 5.350 | 5.580 | 37,975 | +0.34(+6.49%) |
Apr 07, 2020 | 5.850 | 5.950 | 5.200 | 5.240 | 42,363 | -0.41(-7.26%) |
Apr 06, 2020 | 5.490 | 5.650 | 5.481 | 5.650 | 41,019 | +0.33(+6.20%) |
Apr 03, 2020 | 5.470 | 5.620 | 5.160 | 5.320 | 25,500 | -0.08(-1.48%) |
Apr 02, 2020 | 5.290 | 5.500 | 5.075 | 5.400 | 38,961 | +0.09(+1.69%) |
Apr 01, 2020 | 5.480 | 5.650 | 5.190 | 5.310 | 46,992 | -0.30(-5.35%) |
Mar 31, 2020 | 5.400 | 5.700 | 5.260 | 5.610 | 53,283 | +0.26(+4.86%) |
Mar 30, 2020 | 5.050 | 5.680 | 4.900 | 5.350 | 40,408 | +0.26(+5.11%) |
Mar 27, 2020 | 5.430 | 5.700 | 5.050 | 5.090 | 30,400 | -0.49(-8.78%) |
Mar 26, 2020 | 5.330 | 5.700 | 5.330 | 5.580 | 31,720 | +0.27(+5.08%) |
Mar 25, 2020 | 5.090 | 5.730 | 5.027 | 5.310 | 61,876 | +0.21(+4.12%) |
Mar 24, 2020 | 4.810 | 5.400 | 4.710 | 5.100 | 57,224 | +0.47(+10.15%) |
Mar 23, 2020 | 5.200 | 5.220 | 4.410 | 4.630 | 69,046 | -0.41(-8.13%) |
Mar 20, 2020 | 5.180 | 5.710 | 5.010 | 5.040 | 141,900 | -0.13(-2.51%) |
Mar 19, 2020 | 4.670 | 5.190 | 4.561 | 5.170 | 93,864 | +0.44(+9.30%) |
Mar 18, 2020 | 5.280 | 5.352 | 4.490 | 4.730 | 88,747 | -0.79(-14.31%) |
Mar 17, 2020 | 5.690 | 5.796 | 5.270 | 5.520 | 64,753 | -0.03(-0.54%) |
Mar 16, 2020 | 5.210 | 5.730 | 5.100 | 5.550 | 99,199 | -0.21(-3.65%) |
Mar 13, 2020 | 5.830 | 5.830 | 5.170 | 5.760 | 90,500 | +0.14(+2.49%) |
Mar 12, 2020 | 5.470 | 5.780 | 5.220 | 5.620 | 120,384 | -0.05(-0.88%) |
Mar 11, 2020 | 5.790 | 5.860 | 5.460 | 5.670 | 78,927 | -0.16(-2.74%) |
Mar 10, 2020 | 6.030 | 6.070 | 5.660 | 5.830 | 59,563 | -0.04(-0.68%) |
Mar 09, 2020 | 5.790 | 6.280 | 5.550 | 5.870 | 99,098 | -0.12(-2.00%) |
Mar 06, 2020 | 6.140 | 6.400 | 5.885 | 5.990 | 143,500 | -0.41(-6.41%) |
Mar 05, 2020 | 6.180 | 6.450 | 6.180 | 6.400 | 70,262 | +0.06(+0.95%) |
Mar 04, 2020 | 6.340 | 6.400 | 6.100 | 6.340 | 37,999 | +0.13(+2.09%) |
Mar 03, 2020 | 6.380 | 6.430 | 6.080 | 6.210 | 121,027 | -0.05(-0.80%) |