Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.860 | 5.860 | 5.790 | 5.853 | 563,975 | -0.01(-0.12%) |
May 28, 2020 | 5.881 | 5.888 | 5.832 | 5.860 | 622,960 | +0.00(+0.00%) |
May 27, 2020 | 5.853 | 5.902 | 5.734 | 5.860 | 535,202 | +0.04(+0.72%) |
May 26, 2020 | 5.853 | 5.888 | 5.811 | 5.818 | 832,994 | +0.08(+1.34%) |
May 22, 2020 | 5.658 | 5.755 | 5.637 | 5.741 | 2,177,538 | +0.11(+1.99%) |
May 21, 2020 | 5.699 | 5.706 | 5.609 | 5.630 | 385,640 | -0.06(-1.07%) |
May 20, 2020 | 5.663 | 5.698 | 5.648 | 5.691 | 463,283 | +0.08(+1.48%) |
May 19, 2020 | 5.628 | 5.656 | 5.600 | 5.607 | 369,273 | -0.03(-0.49%) |
May 18, 2020 | 5.587 | 5.677 | 5.566 | 5.635 | 740,315 | +0.17(+3.04%) |
May 15, 2020 | 5.393 | 5.476 | 5.393 | 5.469 | 332,405 | -0.01(-0.13%) |
May 14, 2020 | 5.344 | 5.476 | 5.316 | 5.476 | 520,927 | +0.08(+1.54%) |
May 13, 2020 | 5.559 | 5.600 | 5.344 | 5.393 | 1,112,983 | -0.17(-3.11%) |
May 12, 2020 | 5.663 | 5.677 | 5.552 | 5.566 | 435,315 | -0.10(-1.71%) |
May 11, 2020 | 5.656 | 5.684 | 5.614 | 5.663 | 590,741 | -0.03(-0.49%) |
May 08, 2020 | 5.677 | 5.704 | 5.663 | 5.691 | 487,643 | +0.04(+0.74%) |
May 07, 2020 | 5.635 | 5.656 | 5.580 | 5.649 | 806,144 | +0.09(+1.62%) |
May 06, 2020 | 5.621 | 5.629 | 5.559 | 5.559 | 314,938 | -0.03(-0.62%) |
May 05, 2020 | 5.524 | 5.621 | 5.514 | 5.594 | 1,112,740 | +0.14(+2.54%) |
May 04, 2020 | 5.420 | 5.455 | 5.372 | 5.455 | 342,405 | +0.02(+0.38%) |
May 01, 2020 | 5.490 | 5.510 | 5.399 | 5.434 | 442,630 | -0.12(-2.24%) |
Apr 30, 2020 | 5.621 | 5.628 | 5.531 | 5.559 | 378,521 | -0.06(-1.11%) |
Apr 29, 2020 | 5.628 | 5.632 | 5.538 | 5.621 | 589,125 | +0.11(+2.01%) |
Apr 28, 2020 | 5.566 | 5.587 | 5.483 | 5.510 | 517,609 | +0.01(+0.13%) |
Apr 27, 2020 | 5.455 | 5.503 | 5.448 | 5.503 | 684,571 | +0.05(+0.89%) |
Apr 24, 2020 | 5.427 | 5.455 | 5.351 | 5.455 | 495,723 | +0.09(+1.68%) |
Apr 23, 2020 | 5.420 | 5.469 | 5.358 | 5.365 | 387,695 | -0.06(-1.02%) |
Apr 22, 2020 | 5.393 | 5.434 | 5.351 | 5.420 | 586,708 | +0.14(+2.66%) |
Apr 21, 2020 | 5.307 | 5.342 | 5.218 | 5.280 | 1,004,670 | -0.12(-2.16%) |
Apr 20, 2020 | 5.396 | 5.486 | 5.369 | 5.396 | 661,531 | -0.12(-2.24%) |
Apr 17, 2020 | 5.493 | 5.520 | 5.421 | 5.520 | 680,623 | +0.15(+2.81%) |
Apr 16, 2020 | 5.410 | 5.417 | 5.314 | 5.369 | 727,832 | -0.01(-0.13%) |
Apr 15, 2020 | 5.348 | 5.386 | 5.307 | 5.376 | 646,841 | -0.07(-1.26%) |
Apr 14, 2020 | 5.568 | 5.568 | 5.410 | 5.445 | 1,199,844 | +0.05(+0.89%) |
Apr 13, 2020 | 5.479 | 5.479 | 5.290 | 5.396 | 931,284 | -0.12(-2.12%) |
Apr 09, 2020 | 5.548 | 5.649 | 5.472 | 5.513 | 1,187,923 | +0.05(+0.88%) |
Apr 08, 2020 | 5.321 | 5.465 | 5.232 | 5.465 | 1,120,166 | +0.24(+4.60%) |
Apr 07, 2020 | 5.307 | 5.451 | 5.218 | 5.225 | 1,237,103 | +0.10(+1.87%) |
Apr 06, 2020 | 4.923 | 5.136 | 4.923 | 5.129 | 662,937 | +0.34(+7.02%) |
Apr 03, 2020 | 4.827 | 4.909 | 4.765 | 4.792 | 855,112 | -0.07(-1.41%) |
Apr 02, 2020 | 4.772 | 4.971 | 4.772 | 4.861 | 1,326,203 | +0.05(+1.00%) |
Apr 01, 2020 | 4.991 | 5.039 | 4.806 | 4.813 | 747,832 | -0.31(-6.03%) |
Mar 31, 2020 | 5.211 | 5.259 | 5.101 | 5.122 | 993,121 | -0.01(-0.13%) |
Mar 30, 2020 | 5.039 | 5.184 | 4.936 | 5.129 | 838,023 | +0.13(+2.61%) |
Mar 27, 2020 | 4.875 | 5.180 | 4.875 | 4.998 | 1,802,275 | -0.09(-1.75%) |
Mar 26, 2020 | 4.868 | 5.122 | 4.868 | 5.088 | 1,854,732 | +0.27(+5.56%) |
Mar 25, 2020 | 4.511 | 5.046 | 4.511 | 4.820 | 1,966,904 | +0.37(+8.33%) |
Mar 24, 2020 | 4.113 | 4.600 | 4.113 | 4.449 | 1,737,107 | +0.50(+12.70%) |
Mar 23, 2020 | 4.119 | 4.202 | 3.886 | 3.948 | 2,302,385 | -0.26(-6.16%) |
Mar 20, 2020 | 4.207 | 4.573 | 4.159 | 4.207 | 2,190,926 | +0.08(+1.97%) |
Mar 19, 2020 | 3.732 | 4.268 | 3.732 | 4.125 | 2,287,420 | +0.37(+9.95%) |
Mar 18, 2020 | 4.214 | 4.458 | 3.725 | 3.752 | 2,613,290 | -0.90(-19.39%) |
Mar 17, 2020 | 4.465 | 4.709 | 4.335 | 4.655 | 1,594,816 | +0.16(+3.47%) |
Mar 16, 2020 | 4.356 | 4.831 | 4.356 | 4.499 | 1,388,793 | -0.57(-11.24%) |
Mar 13, 2020 | 4.940 | 5.089 | 4.763 | 5.069 | 1,334,510 | +0.33(+7.02%) |
Mar 12, 2020 | 4.750 | 5.218 | 4.709 | 4.736 | 1,938,782 | -0.88(-15.70%) |
Mar 11, 2020 | 5.876 | 5.883 | 5.564 | 5.618 | 1,267,540 | -0.35(-5.91%) |
Mar 10, 2020 | 5.951 | 6.025 | 5.788 | 5.971 | 703,200 | +0.15(+2.56%) |
Mar 09, 2020 | 5.734 | 6.052 | 5.700 | 5.822 | 949,471 | -0.47(-7.54%) |
Mar 06, 2020 | 6.093 | 6.317 | 6.093 | 6.297 | 712,132 | -0.09(-1.38%) |
Mar 05, 2020 | 6.405 | 6.456 | 6.357 | 6.385 | 455,593 | -0.14(-2.08%) |
Mar 04, 2020 | 6.399 | 6.527 | 6.378 | 6.521 | 621,568 | +0.20(+3.22%) |
Mar 03, 2020 | 6.337 | 6.514 | 6.242 | 6.317 | 1,029,674 | +0.03(+0.54%) |