Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.000 | 6.170 | 6.000 | 6.090 | 87,000 | +0.05(+0.83%) |
May 28, 2020 | 5.940 | 6.150 | 5.940 | 6.040 | 72,434 | +0.01(+0.17%) |
May 27, 2020 | 6.080 | 6.120 | 5.840 | 6.030 | 67,363 | -0.04(-0.66%) |
May 26, 2020 | 6.000 | 6.150 | 5.780 | 6.070 | 131,408 | +0.08(+1.34%) |
May 22, 2020 | 5.910 | 6.070 | 5.800 | 5.990 | 58,200 | +0.06(+1.01%) |
May 21, 2020 | 5.880 | 6.100 | 5.850 | 5.930 | 76,804 | +0.03(+0.51%) |
May 20, 2020 | 6.280 | 6.350 | 5.760 | 5.900 | 207,608 | -0.36(-5.75%) |
May 19, 2020 | 6.200 | 6.340 | 6.050 | 6.260 | 220,027 | -0.01(-0.16%) |
May 18, 2020 | 6.090 | 6.350 | 6.000 | 6.270 | 124,909 | +0.29(+4.85%) |
May 15, 2020 | 6.110 | 6.160 | 5.550 | 5.980 | 318,700 | -0.22(-3.55%) |
May 14, 2020 | 6.290 | 6.360 | 6.000 | 6.200 | 154,219 | -0.08(-1.27%) |
May 13, 2020 | 6.550 | 6.659 | 6.175 | 6.280 | 150,103 | -0.23(-3.53%) |
May 12, 2020 | 6.530 | 6.690 | 6.480 | 6.510 | 229,379 | +0.00(+0.00%) |
May 11, 2020 | 6.550 | 6.650 | 6.290 | 6.510 | 185,012 | -0.01(-0.15%) |
May 08, 2020 | 6.350 | 6.660 | 6.320 | 6.520 | 148,700 | +0.17(+2.68%) |
May 07, 2020 | 6.410 | 6.510 | 6.140 | 6.350 | 86,315 | +0.00(+0.00%) |
May 06, 2020 | 6.450 | 6.640 | 6.290 | 6.350 | 197,557 | -0.03(-0.47%) |
May 05, 2020 | 6.080 | 7.250 | 5.830 | 6.380 | 2,536,695 | +0.59(+10.19%) |
May 04, 2020 | 5.570 | 5.850 | 5.370 | 5.790 | 79,973 | +0.24(+4.32%) |
May 01, 2020 | 5.390 | 5.550 | 5.350 | 5.550 | 76,200 | -0.08(-1.42%) |
Apr 30, 2020 | 5.690 | 5.690 | 5.590 | 5.630 | 85,480 | -0.02(-0.35%) |
Apr 29, 2020 | 5.650 | 5.890 | 5.620 | 5.650 | 225,032 | +0.02(+0.36%) |
Apr 28, 2020 | 6.080 | 6.080 | 5.570 | 5.630 | 151,845 | -0.35(-5.85%) |
Apr 27, 2020 | 6.040 | 6.150 | 5.770 | 5.980 | 74,779 | -0.04(-0.66%) |
Apr 24, 2020 | 6.120 | 6.140 | 5.774 | 6.020 | 73,900 | -0.10(-1.63%) |
Apr 23, 2020 | 6.170 | 6.230 | 6.010 | 6.120 | 81,404 | +0.03(+0.49%) |
Apr 22, 2020 | 6.090 | 6.279 | 5.890 | 6.090 | 95,719 | +0.02(+0.33%) |
Apr 21, 2020 | 6.000 | 6.290 | 5.960 | 6.070 | 183,059 | +0.07(+1.17%) |
Apr 20, 2020 | 5.760 | 6.100 | 5.640 | 6.000 | 223,655 | +0.29(+5.08%) |
Apr 17, 2020 | 5.530 | 5.900 | 5.490 | 5.710 | 132,400 | +0.18(+3.25%) |
Apr 16, 2020 | 5.410 | 5.680 | 5.299 | 5.530 | 103,861 | +0.17(+3.17%) |
Apr 15, 2020 | 5.910 | 5.910 | 5.050 | 5.360 | 309,668 | -0.61(-10.22%) |
Apr 14, 2020 | 6.080 | 6.250 | 5.910 | 5.970 | 158,443 | +0.04(+0.67%) |
Apr 13, 2020 | 5.720 | 6.300 | 5.660 | 5.930 | 212,533 | +0.09(+1.54%) |
Apr 09, 2020 | 6.000 | 6.360 | 5.760 | 5.840 | 273,200 | -0.15(-2.50%) |
Apr 08, 2020 | 5.510 | 5.990 | 5.460 | 5.990 | 214,497 | +0.53(+9.71%) |
Apr 07, 2020 | 5.320 | 5.850 | 5.200 | 5.460 | 219,105 | +0.19(+3.61%) |
Apr 06, 2020 | 5.360 | 5.375 | 5.010 | 5.270 | 147,055 | +0.07(+1.35%) |
Apr 03, 2020 | 5.050 | 5.210 | 4.750 | 5.200 | 189,300 | +0.14(+2.77%) |
Apr 02, 2020 | 4.930 | 5.290 | 4.850 | 5.060 | 185,037 | +0.13(+2.64%) |
Apr 01, 2020 | 5.090 | 5.140 | 4.752 | 4.930 | 174,692 | -0.27(-5.19%) |
Mar 31, 2020 | 5.050 | 5.610 | 4.740 | 5.200 | 558,067 | +0.38(+7.88%) |
Mar 30, 2020 | 4.560 | 5.250 | 4.560 | 4.820 | 435,071 | +0.32(+7.11%) |
Mar 27, 2020 | 4.490 | 4.750 | 4.320 | 4.500 | 167,500 | +0.00(+0.00%) |
Mar 26, 2020 | 4.310 | 4.780 | 4.300 | 4.500 | 223,415 | +0.14(+3.21%) |
Mar 25, 2020 | 4.390 | 4.400 | 4.080 | 4.360 | 207,946 | +0.05(+1.16%) |
Mar 24, 2020 | 4.160 | 4.890 | 3.880 | 4.310 | 664,864 | +0.32(+8.02%) |
Mar 23, 2020 | 3.980 | 4.000 | 3.710 | 3.990 | 112,302 | -0.01(-0.25%) |
Mar 20, 2020 | 4.800 | 4.990 | 3.640 | 4.000 | 395,400 | -0.21(-4.99%) |
Mar 19, 2020 | 3.000 | 4.670 | 3.000 | 4.210 | 1,130,166 | +1.63(+63.18%) |
Mar 18, 2020 | 3.090 | 3.570 | 2.510 | 2.580 | 331,774 | -0.63(-19.63%) |
Mar 17, 2020 | 3.360 | 3.670 | 3.120 | 3.210 | 208,671 | -0.10(-3.02%) |
Mar 16, 2020 | 3.850 | 4.110 | 3.250 | 3.310 | 272,982 | -0.76(-18.67%) |
Mar 13, 2020 | 4.910 | 4.987 | 3.590 | 4.070 | 433,700 | -0.62(-13.22%) |
Mar 12, 2020 | 4.530 | 4.800 | 4.230 | 4.690 | 250,297 | -0.03(-0.64%) |
Mar 11, 2020 | 4.560 | 5.050 | 4.500 | 4.720 | 353,237 | -0.03(-0.63%) |
Mar 10, 2020 | 5.000 | 5.060 | 4.180 | 4.750 | 432,911 | -0.17(-3.46%) |
Mar 09, 2020 | 5.210 | 5.250 | 4.800 | 4.920 | 299,199 | -0.42(-7.87%) |
Mar 06, 2020 | 5.410 | 5.455 | 5.150 | 5.340 | 338,000 | -0.03(-0.56%) |
Mar 05, 2020 | 5.880 | 6.000 | 5.000 | 5.370 | 1,041,407 | -0.57(-9.60%) |
Mar 04, 2020 | 5.840 | 6.050 | 5.510 | 5.940 | 351,598 | +0.04(+0.68%) |
Mar 03, 2020 | 6.700 | 6.700 | 5.550 | 5.900 | 646,165 | -0.70(-10.61%) |