Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.840 | 5.920 | 5.724 | 5.826 | 237,700 | -0.24(-4.02%) |
May 28, 2020 | 6.076 | 6.105 | 5.920 | 6.070 | 32,448 | +0.11(+1.85%) |
May 27, 2020 | 6.040 | 6.073 | 5.870 | 5.960 | 31,733 | -0.06(-1.05%) |
May 26, 2020 | 6.060 | 6.148 | 6.020 | 6.023 | 55,804 | +0.46(+8.33%) |
May 22, 2020 | 5.639 | 5.700 | 5.560 | 5.560 | 39,300 | -0.34(-5.76%) |
May 21, 2020 | 6.120 | 6.120 | 5.844 | 5.900 | 39,012 | -0.25(-4.07%) |
May 20, 2020 | 6.208 | 6.249 | 6.150 | 6.150 | 48,765 | +0.13(+2.16%) |
May 19, 2020 | 5.780 | 6.223 | 5.720 | 6.020 | 29,583 | +0.31(+5.43%) |
May 18, 2020 | 5.480 | 5.850 | 5.480 | 5.710 | 20,468 | +0.34(+6.40%) |
May 15, 2020 | 5.280 | 5.564 | 5.214 | 5.367 | 84,600 | +0.08(+1.60%) |
May 14, 2020 | 5.530 | 5.530 | 5.210 | 5.282 | 28,148 | -0.42(-7.32%) |
May 13, 2020 | 5.732 | 5.732 | 5.640 | 5.700 | 7,279 | -0.19(-3.23%) |
May 12, 2020 | 6.150 | 6.150 | 5.890 | 5.890 | 15,424 | -0.26(-4.23%) |
May 11, 2020 | 6.210 | 6.259 | 6.150 | 6.150 | 3,214 | -0.13(-2.08%) |
May 08, 2020 | 6.290 | 6.290 | 6.260 | 6.281 | 3,600 | +0.15(+2.41%) |
May 07, 2020 | 6.110 | 6.177 | 5.851 | 6.133 | 16,527 | +0.36(+6.30%) |
May 06, 2020 | 5.850 | 5.850 | 5.769 | 5.769 | 549 | -0.04(-0.62%) |
May 05, 2020 | 5.946 | 6.000 | 5.805 | 5.805 | 10,417 | +0.06(+1.13%) |
May 04, 2020 | 5.787 | 5.820 | 5.740 | 5.740 | 4,618 | -0.16(-2.71%) |
May 01, 2020 | 6.220 | 6.230 | 5.750 | 5.900 | 19,000 | -0.22(-3.59%) |
Apr 30, 2020 | 6.550 | 6.730 | 6.099 | 6.120 | 15,732 | -0.45(-6.85%) |
Apr 29, 2020 | 6.313 | 6.875 | 6.313 | 6.570 | 67,817 | +0.49(+8.06%) |
Apr 28, 2020 | 6.323 | 6.323 | 5.978 | 6.080 | 17,557 | -0.05(-0.82%) |
Apr 27, 2020 | 6.220 | 6.220 | 5.971 | 6.130 | 18,398 | +0.16(+2.68%) |
Apr 24, 2020 | 5.720 | 5.970 | 5.720 | 5.970 | 116,000 | +0.42(+7.57%) |
Apr 23, 2020 | 5.599 | 5.730 | 5.420 | 5.550 | 5,442 | +0.12(+2.21%) |
Apr 22, 2020 | 5.340 | 5.570 | 5.340 | 5.430 | 27,769 | +0.52(+10.67%) |
Apr 21, 2020 | 4.910 | 5.006 | 4.881 | 4.907 | 30,580 | -0.11(-2.26%) |
Apr 20, 2020 | 5.000 | 5.330 | 4.902 | 5.020 | 18,139 | -0.07(-1.38%) |
Apr 17, 2020 | 5.300 | 5.300 | 5.090 | 5.090 | 28,600 | +0.11(+2.23%) |
Apr 16, 2020 | 5.094 | 5.120 | 4.890 | 4.979 | 25,231 | -0.20(-3.88%) |
Apr 15, 2020 | 5.390 | 5.390 | 5.000 | 5.180 | 17,542 | -0.32(-5.82%) |
Apr 14, 2020 | 5.410 | 5.620 | 5.289 | 5.500 | 29,233 | +0.09(+1.67%) |
Apr 13, 2020 | 5.400 | 5.580 | 5.190 | 5.410 | 43,936 | +0.15(+2.85%) |
Apr 09, 2020 | 5.360 | 5.425 | 5.150 | 5.260 | 159,600 | +0.15(+2.94%) |
Apr 08, 2020 | 4.825 | 5.110 | 4.609 | 5.110 | 104,935 | +0.35(+7.25%) |
Apr 07, 2020 | 4.810 | 4.853 | 4.545 | 4.764 | 49,759 | +0.13(+2.74%) |
Apr 06, 2020 | 4.730 | 4.950 | 4.584 | 4.637 | 16,646 | +0.31(+7.04%) |
Apr 03, 2020 | 4.470 | 4.470 | 4.300 | 4.332 | 30,000 | -0.22(-4.78%) |
Apr 02, 2020 | 4.220 | 4.660 | 4.220 | 4.550 | 26,978 | -0.06(-1.30%) |
Apr 01, 2020 | 4.837 | 4.980 | 4.610 | 4.610 | 13,165 | -0.60(-11.52%) |
Mar 31, 2020 | 5.103 | 5.344 | 5.103 | 5.210 | 6,674 | +0.28(+5.68%) |
Mar 30, 2020 | 4.295 | 4.970 | 4.295 | 4.930 | 6,693 | +0.28(+6.02%) |
Mar 27, 2020 | 4.720 | 4.740 | 4.535 | 4.650 | 19,600 | -0.45(-8.86%) |
Mar 26, 2020 | 4.895 | 5.300 | 4.830 | 5.102 | 9,080 | +0.08(+1.65%) |
Mar 25, 2020 | 5.120 | 5.628 | 4.848 | 5.019 | 30,666 | +0.14(+2.79%) |
Mar 24, 2020 | 4.000 | 4.920 | 3.640 | 4.883 | 241,519 | +1.44(+41.79%) |
Mar 23, 2020 | 3.460 | 3.496 | 3.330 | 3.444 | 225,222 | -0.24(-6.41%) |
Mar 20, 2020 | 4.460 | 4.460 | 3.561 | 3.680 | 34,100 | -0.55(-13.00%) |
Mar 19, 2020 | 4.043 | 4.481 | 4.000 | 4.230 | 21,317 | +0.21(+5.22%) |
Mar 18, 2020 | 4.324 | 4.750 | 3.850 | 4.020 | 22,148 | -0.86(-17.62%) |
Mar 17, 2020 | 4.330 | 5.120 | 4.330 | 4.880 | 31,626 | +0.25(+5.40%) |
Mar 16, 2020 | 4.030 | 4.700 | 3.900 | 4.630 | 379,751 | -0.20(-4.14%) |
Mar 13, 2020 | 5.020 | 5.020 | 4.415 | 4.830 | 35,800 | +0.42(+9.40%) |
Mar 12, 2020 | 4.441 | 4.910 | 4.013 | 4.415 | 34,746 | -0.71(-13.77%) |
Mar 11, 2020 | 5.680 | 5.680 | 5.120 | 5.120 | 24,901 | -0.68(-11.72%) |
Mar 10, 2020 | 5.670 | 5.840 | 5.260 | 5.800 | 104,963 | +0.75(+14.85%) |
Mar 09, 2020 | 6.100 | 6.100 | 4.950 | 5.050 | 125,780 | -1.55(-23.48%) |
Mar 06, 2020 | 6.740 | 6.970 | 6.530 | 6.600 | 83,000 | -0.53(-7.43%) |
Mar 05, 2020 | 7.200 | 7.317 | 7.040 | 7.130 | 23,927 | -0.26(-3.58%) |
Mar 04, 2020 | 7.580 | 7.660 | 7.356 | 7.395 | 6,319 | +0.11(+1.58%) |
Mar 03, 2020 | 7.620 | 7.620 | 7.183 | 7.280 | 9,278 | -0.18(-2.41%) |