Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 5.250 | 5.390 | 5.230 | 5.360 | 117,613 | +0.06(+1.13%) |
Apr 29, 2020 | 5.400 | 5.400 | 5.220 | 5.300 | 181,285 | -0.11(-2.03%) |
Apr 28, 2020 | 5.460 | 5.460 | 5.370 | 5.410 | 55,345 | +0.05(+0.93%) |
Apr 27, 2020 | 5.380 | 5.440 | 5.340 | 5.360 | 122,388 | -0.10(-1.83%) |
Apr 24, 2020 | 5.600 | 5.600 | 5.420 | 5.460 | 123,600 | -0.12(-2.15%) |
Apr 23, 2020 | 5.680 | 5.680 | 5.540 | 5.580 | 90,444 | +0.03(+0.54%) |
Apr 22, 2020 | 5.610 | 5.610 | 5.550 | 5.550 | 76,128 | -0.04(-0.72%) |
Apr 21, 2020 | 5.530 | 5.645 | 5.530 | 5.590 | 113,423 | -0.01(-0.18%) |
Apr 20, 2020 | 5.680 | 5.750 | 5.560 | 5.600 | 268,014 | +0.09(+1.72%) |
Apr 17, 2020 | 5.490 | 5.520 | 5.400 | 5.505 | 105,400 | +0.02(+0.28%) |
Apr 16, 2020 | 5.580 | 5.580 | 5.480 | 5.490 | 129,039 | -0.09(-1.61%) |
Apr 15, 2020 | 5.600 | 5.600 | 5.500 | 5.580 | 169,040 | -0.10(-1.76%) |
Apr 14, 2020 | 5.770 | 5.770 | 5.650 | 5.680 | 270,575 | -0.09(-1.56%) |
Apr 13, 2020 | 5.750 | 5.790 | 5.710 | 5.770 | 161,422 | +0.05(+0.87%) |
Apr 09, 2020 | 5.710 | 5.740 | 5.670 | 5.720 | 192,900 | +0.09(+1.60%) |
Apr 08, 2020 | 5.650 | 5.677 | 5.580 | 5.630 | 156,180 | +0.01(+0.18%) |
Apr 07, 2020 | 5.650 | 5.650 | 5.580 | 5.620 | 147,924 | -0.05(-0.88%) |
Apr 06, 2020 | 5.690 | 5.700 | 5.650 | 5.670 | 189,158 | +0.07(+1.25%) |
Apr 03, 2020 | 5.640 | 5.659 | 5.570 | 5.600 | 145,700 | +0.04(+0.72%) |
Apr 02, 2020 | 5.500 | 5.610 | 5.500 | 5.560 | 167,121 | -0.06(-1.07%) |
Apr 01, 2020 | 5.760 | 5.800 | 5.600 | 5.620 | 129,448 | -0.18(-3.10%) |
Mar 31, 2020 | 5.670 | 5.810 | 5.670 | 5.800 | 146,772 | +0.11(+1.93%) |
Mar 30, 2020 | 5.780 | 5.800 | 5.680 | 5.690 | 239,840 | -0.01(-0.18%) |
Mar 27, 2020 | 5.660 | 5.830 | 5.660 | 5.700 | 120,700 | -0.01(-0.18%) |
Mar 26, 2020 | 5.800 | 5.840 | 5.650 | 5.710 | 192,575 | -0.07(-1.21%) |
Mar 25, 2020 | 5.680 | 5.850 | 5.660 | 5.780 | 185,267 | +0.10(+1.76%) |
Mar 24, 2020 | 5.650 | 5.680 | 5.550 | 5.680 | 107,111 | +0.00(+0.00%) |
Mar 23, 2020 | 5.650 | 5.700 | 5.602 | 5.680 | 146,954 | +0.18(+3.27%) |
Mar 20, 2020 | 5.690 | 5.690 | 5.485 | 5.500 | 89,900 | +0.00(+0.00%) |
Mar 19, 2020 | 5.320 | 5.550 | 5.320 | 5.500 | 190,310 | +0.24(+4.56%) |
Mar 18, 2020 | 5.060 | 5.280 | 5.060 | 5.260 | 190,815 | +0.11(+2.14%) |
Mar 17, 2020 | 5.170 | 5.240 | 5.140 | 5.150 | 125,307 | -0.02(-0.39%) |
Mar 16, 2020 | 5.100 | 5.190 | 4.910 | 5.170 | 234,049 | -0.09(-1.71%) |
Mar 13, 2020 | 5.250 | 5.292 | 5.210 | 5.260 | 128,200 | +0.03(+0.57%) |
Mar 12, 2020 | 5.180 | 5.288 | 5.170 | 5.230 | 88,554 | -0.10(-1.88%) |
Mar 11, 2020 | 5.360 | 5.384 | 5.300 | 5.330 | 72,460 | -0.08(-1.48%) |
Mar 10, 2020 | 5.420 | 5.430 | 5.350 | 5.410 | 42,483 | +0.01(+0.19%) |
Mar 09, 2020 | 5.290 | 5.420 | 5.270 | 5.400 | 118,251 | +0.08(+1.50%) |
Mar 06, 2020 | 5.350 | 5.380 | 5.310 | 5.320 | 37,600 | -0.07(-1.30%) |
Mar 05, 2020 | 5.370 | 5.420 | 5.350 | 5.390 | 44,557 | +0.00(+0.00%) |
Mar 04, 2020 | 5.440 | 5.440 | 5.370 | 5.390 | 44,143 | -0.09(-1.64%) |
Mar 03, 2020 | 5.410 | 5.520 | 5.410 | 5.480 | 39,967 | +0.05(+0.92%) |
Mar 02, 2020 | 5.430 | 5.450 | 5.360 | 5.430 | 117,336 | +0.00(+0.00%) |
Feb 28, 2020 | 5.400 | 5.470 | 5.320 | 5.430 | 151,800 | -0.02(-0.37%) |
Feb 27, 2020 | 5.510 | 5.510 | 5.450 | 5.450 | 247,181 | -0.09(-1.62%) |
Feb 26, 2020 | 5.560 | 5.590 | 5.530 | 5.540 | 322,658 | -0.03(-0.54%) |
Feb 25, 2020 | 5.530 | 5.580 | 5.490 | 5.570 | 168,200 | +0.00(+0.00%) |
Feb 24, 2020 | 5.640 | 5.640 | 5.540 | 5.570 | 238,006 | -0.17(-2.96%) |
Feb 21, 2020 | 5.820 | 5.880 | 5.725 | 5.740 | 310,600 | -0.05(-0.86%) |
Feb 20, 2020 | 5.820 | 5.820 | 5.770 | 5.790 | 58,470 | -0.03(-0.52%) |
Feb 19, 2020 | 5.800 | 5.830 | 5.710 | 5.820 | 211,058 | -0.02(-0.34%) |
Feb 18, 2020 | 5.800 | 5.870 | 5.700 | 5.840 | 589,285 | +0.22(+3.91%) |
Feb 14, 2020 | 5.660 | 5.675 | 5.610 | 5.620 | 98,000 | -0.02(-0.35%) |
Feb 13, 2020 | 5.670 | 5.670 | 5.615 | 5.640 | 25,799 | -0.04(-0.70%) |
Feb 12, 2020 | 5.620 | 5.690 | 5.620 | 5.680 | 28,024 | +0.06(+1.07%) |
Feb 11, 2020 | 5.690 | 5.720 | 5.620 | 5.620 | 104,384 | -0.08(-1.40%) |
Feb 10, 2020 | 5.770 | 5.790 | 5.700 | 5.700 | 74,903 | -0.06(-1.04%) |
Feb 07, 2020 | 5.730 | 5.780 | 5.720 | 5.760 | 145,700 | +0.04(+0.70%) |
Feb 06, 2020 | 5.770 | 5.770 | 5.720 | 5.720 | 18,313 | -0.04(-0.69%) |
Feb 05, 2020 | 5.750 | 5.790 | 5.740 | 5.760 | 30,385 | +0.02(+0.35%) |
Feb 04, 2020 | 5.780 | 5.790 | 5.730 | 5.740 | 54,700 | +0.03(+0.53%) |