Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.210 | 6.280 | 6.150 | 6.170 | 30,700 | -0.17(-2.60%) |
May 28, 2020 | 6.430 | 6.450 | 6.280 | 6.335 | 25,647 | +0.04(+0.72%) |
May 27, 2020 | 6.350 | 6.350 | 6.190 | 6.290 | 178,019 | +0.33(+5.50%) |
May 26, 2020 | 5.810 | 6.000 | 5.810 | 5.962 | 106,344 | +0.36(+6.46%) |
May 22, 2020 | 5.600 | 5.670 | 5.540 | 5.600 | 71,100 | -0.01(-0.18%) |
May 21, 2020 | 5.695 | 5.695 | 5.590 | 5.610 | 151,855 | -0.02(-0.40%) |
May 20, 2020 | 5.550 | 5.750 | 5.540 | 5.633 | 104,630 | +0.22(+4.11%) |
May 19, 2020 | 5.450 | 5.520 | 5.410 | 5.410 | 341,892 | -0.13(-2.42%) |
May 18, 2020 | 5.370 | 5.580 | 5.340 | 5.544 | 161,735 | +0.31(+5.92%) |
May 15, 2020 | 5.230 | 5.300 | 5.200 | 5.234 | 184,100 | +0.03(+0.65%) |
May 14, 2020 | 5.010 | 5.300 | 5.010 | 5.200 | 227,281 | +0.06(+1.17%) |
May 13, 2020 | 5.240 | 5.370 | 5.120 | 5.140 | 178,154 | -0.24(-4.46%) |
May 12, 2020 | 5.500 | 5.510 | 5.380 | 5.380 | 376,570 | -0.11(-2.00%) |
May 11, 2020 | 5.470 | 5.520 | 5.470 | 5.490 | 133,762 | -0.11(-1.96%) |
May 08, 2020 | 5.660 | 5.660 | 5.590 | 5.600 | 98,800 | +0.08(+1.54%) |
May 07, 2020 | 5.500 | 5.690 | 5.500 | 5.515 | 392,545 | +0.13(+2.51%) |
May 06, 2020 | 5.530 | 5.530 | 5.380 | 5.380 | 139,676 | +0.01(+0.19%) |
May 05, 2020 | 5.440 | 5.460 | 5.360 | 5.370 | 46,294 | -0.14(-2.54%) |
May 04, 2020 | 5.540 | 5.690 | 5.490 | 5.510 | 76,823 | -0.11(-1.96%) |
May 01, 2020 | 5.800 | 5.800 | 5.600 | 5.620 | 102,100 | -0.22(-3.77%) |
Apr 30, 2020 | 5.850 | 5.961 | 5.810 | 5.840 | 155,973 | -0.17(-2.83%) |
Apr 29, 2020 | 5.940 | 6.130 | 5.930 | 6.010 | 38,604 | +0.37(+6.56%) |
Apr 28, 2020 | 5.590 | 5.730 | 5.560 | 5.640 | 163,716 | +0.27(+5.03%) |
Apr 27, 2020 | 5.320 | 5.380 | 5.306 | 5.370 | 138,859 | +0.20(+3.87%) |
Apr 24, 2020 | 5.130 | 5.180 | 5.110 | 5.170 | 49,200 | -0.04(-0.77%) |
Apr 23, 2020 | 5.200 | 5.400 | 5.190 | 5.210 | 136,728 | +0.03(+0.53%) |
Apr 22, 2020 | 5.230 | 5.350 | 5.140 | 5.183 | 105,040 | +0.15(+3.03%) |
Apr 21, 2020 | 5.050 | 5.130 | 5.010 | 5.030 | 177,592 | -0.21(-3.92%) |
Apr 20, 2020 | 5.180 | 5.350 | 5.160 | 5.235 | 158,840 | -0.12(-2.33%) |
Apr 17, 2020 | 5.280 | 5.360 | 5.275 | 5.360 | 115,600 | +0.36(+7.20%) |
Apr 16, 2020 | 5.090 | 5.100 | 4.960 | 5.000 | 123,241 | -0.10(-1.96%) |
Apr 15, 2020 | 5.190 | 5.200 | 5.100 | 5.100 | 129,426 | -0.28(-5.20%) |
Apr 14, 2020 | 5.420 | 5.550 | 5.280 | 5.380 | 507,006 | -0.07(-1.28%) |
Apr 13, 2020 | 5.710 | 5.710 | 5.410 | 5.450 | 79,601 | -0.12(-2.15%) |
Apr 09, 2020 | 5.440 | 5.630 | 5.420 | 5.570 | 121,700 | +0.19(+3.53%) |
Apr 08, 2020 | 5.330 | 5.440 | 5.330 | 5.380 | 113,384 | -0.11(-2.00%) |
Apr 07, 2020 | 5.600 | 5.620 | 5.490 | 5.490 | 85,703 | +0.20(+3.78%) |
Apr 06, 2020 | 5.270 | 5.380 | 5.230 | 5.290 | 187,035 | +0.14(+2.72%) |
Apr 03, 2020 | 5.180 | 5.210 | 5.100 | 5.150 | 188,100 | -0.10(-1.90%) |
Apr 02, 2020 | 5.155 | 5.320 | 5.155 | 5.250 | 85,210 | -0.09(-1.69%) |
Apr 01, 2020 | 5.410 | 5.471 | 5.290 | 5.340 | 118,201 | -0.21(-3.78%) |
Mar 31, 2020 | 5.540 | 5.650 | 5.500 | 5.550 | 162,746 | +0.06(+1.09%) |
Mar 30, 2020 | 5.361 | 5.490 | 5.336 | 5.490 | 141,358 | +0.05(+0.92%) |
Mar 27, 2020 | 5.410 | 5.650 | 5.376 | 5.440 | 124,800 | -0.10(-1.81%) |
Mar 26, 2020 | 5.450 | 5.600 | 5.430 | 5.540 | 94,336 | +0.10(+1.89%) |
Mar 25, 2020 | 5.260 | 5.550 | 5.219 | 5.437 | 136,004 | +0.38(+7.45%) |
Mar 24, 2020 | 5.060 | 5.150 | 4.950 | 5.060 | 231,050 | +0.12(+2.43%) |
Mar 23, 2020 | 5.150 | 5.150 | 4.850 | 4.940 | 190,410 | -0.26(-5.00%) |
Mar 20, 2020 | 5.480 | 5.480 | 5.200 | 5.200 | 127,800 | +0.00(+0.00%) |
Mar 19, 2020 | 5.240 | 5.350 | 5.165 | 5.200 | 176,999 | +0.10(+1.96%) |
Mar 18, 2020 | 5.180 | 5.350 | 4.950 | 5.100 | 208,481 | -0.86(-14.43%) |
Mar 17, 2020 | 5.370 | 5.960 | 5.100 | 5.960 | 237,459 | +0.61(+11.40%) |
Mar 16, 2020 | 5.550 | 5.920 | 5.220 | 5.350 | 219,961 | -0.72(-11.86%) |
Mar 13, 2020 | 6.230 | 6.230 | 5.710 | 6.070 | 213,000 | +0.28(+4.75%) |
Mar 12, 2020 | 6.000 | 6.015 | 5.700 | 5.795 | 171,725 | -0.61(-9.52%) |
Mar 11, 2020 | 6.668 | 6.668 | 6.310 | 6.405 | 75,944 | -0.63(-9.02%) |
Mar 10, 2020 | 7.040 | 7.140 | 6.730 | 7.040 | 149,488 | +0.26(+3.83%) |
Mar 09, 2020 | 7.170 | 7.170 | 6.590 | 6.780 | 221,391 | -0.94(-12.18%) |
Mar 06, 2020 | 7.680 | 7.850 | 7.630 | 7.720 | 44,500 | -0.11(-1.37%) |
Mar 05, 2020 | 7.925 | 7.980 | 7.780 | 7.827 | 53,138 | -0.32(-3.96%) |
Mar 04, 2020 | 8.025 | 8.260 | 7.980 | 8.150 | 86,928 | +0.16(+2.00%) |
Mar 03, 2020 | 8.025 | 8.160 | 7.850 | 7.990 | 81,550 | +0.00(+0.00%) |