Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.650 | 5.905 | 5.470 | 5.840 | 394,400 | +0.19(+3.36%) |
May 28, 2020 | 5.540 | 5.790 | 5.390 | 5.650 | 446,425 | +0.19(+3.48%) |
May 27, 2020 | 5.360 | 5.490 | 5.075 | 5.460 | 262,283 | +0.19(+3.61%) |
May 26, 2020 | 5.710 | 5.710 | 5.240 | 5.270 | 447,868 | -0.02(-0.38%) |
May 22, 2020 | 5.430 | 5.430 | 5.130 | 5.290 | 275,800 | -0.17(-3.11%) |
May 21, 2020 | 5.530 | 5.640 | 5.420 | 5.460 | 127,265 | -0.07(-1.27%) |
May 20, 2020 | 5.430 | 5.740 | 5.300 | 5.530 | 210,646 | +0.17(+3.17%) |
May 19, 2020 | 5.610 | 5.770 | 5.330 | 5.360 | 237,570 | -0.31(-5.47%) |
May 18, 2020 | 5.810 | 5.850 | 5.620 | 5.670 | 244,716 | +0.12(+2.16%) |
May 15, 2020 | 5.470 | 5.660 | 5.425 | 5.550 | 197,500 | +0.05(+0.91%) |
May 14, 2020 | 5.620 | 5.648 | 5.320 | 5.500 | 212,569 | -0.25(-4.35%) |
May 13, 2020 | 5.730 | 5.870 | 5.520 | 5.750 | 277,271 | -0.07(-1.20%) |
May 12, 2020 | 6.160 | 6.200 | 5.790 | 5.820 | 234,409 | -0.30(-4.90%) |
May 11, 2020 | 6.310 | 6.440 | 6.110 | 6.120 | 313,920 | -0.24(-3.77%) |
May 08, 2020 | 6.220 | 6.510 | 6.220 | 6.360 | 500,400 | +0.14(+2.25%) |
May 07, 2020 | 6.150 | 6.420 | 6.150 | 6.220 | 335,403 | -0.08(-1.27%) |
May 06, 2020 | 6.250 | 6.570 | 6.160 | 6.300 | 678,130 | +0.21(+3.45%) |
May 05, 2020 | 6.430 | 6.540 | 6.010 | 6.090 | 520,731 | -0.33(-5.14%) |
May 04, 2020 | 6.080 | 6.450 | 5.950 | 6.420 | 389,458 | +0.27(+4.39%) |
May 01, 2020 | 5.970 | 6.190 | 5.810 | 6.150 | 451,500 | +0.05(+0.82%) |
Apr 30, 2020 | 6.220 | 6.320 | 5.870 | 6.100 | 644,459 | -0.24(-3.79%) |
Apr 29, 2020 | 6.270 | 6.440 | 6.060 | 6.340 | 493,266 | +0.26(+4.28%) |
Apr 28, 2020 | 5.700 | 6.090 | 5.670 | 6.080 | 485,772 | +0.48(+8.57%) |
Apr 27, 2020 | 5.300 | 5.610 | 5.200 | 5.600 | 287,239 | +0.36(+6.87%) |
Apr 24, 2020 | 5.150 | 5.340 | 4.900 | 5.240 | 300,300 | +0.09(+1.75%) |
Apr 23, 2020 | 5.490 | 5.490 | 5.050 | 5.150 | 381,245 | -0.09(-1.72%) |
Apr 22, 2020 | 4.570 | 5.460 | 4.360 | 5.240 | 1,140,075 | +0.75(+16.70%) |
Apr 21, 2020 | 4.460 | 4.590 | 4.350 | 4.490 | 192,082 | -0.13(-2.81%) |
Apr 20, 2020 | 4.620 | 4.750 | 4.540 | 4.620 | 177,651 | -0.13(-2.74%) |
Apr 17, 2020 | 4.560 | 4.820 | 4.485 | 4.750 | 321,700 | +0.34(+7.71%) |
Apr 16, 2020 | 4.120 | 4.410 | 4.080 | 4.410 | 233,513 | +0.30(+7.30%) |
Apr 15, 2020 | 4.250 | 4.250 | 3.950 | 4.110 | 334,680 | -0.24(-5.52%) |
Apr 14, 2020 | 4.520 | 4.600 | 4.320 | 4.350 | 221,135 | -0.03(-0.68%) |
Apr 13, 2020 | 4.650 | 4.740 | 4.350 | 4.380 | 232,585 | -0.37(-7.79%) |
Apr 09, 2020 | 4.800 | 4.880 | 4.505 | 4.750 | 239,800 | +0.05(+1.06%) |
Apr 08, 2020 | 4.640 | 4.760 | 4.480 | 4.700 | 164,144 | +0.13(+2.84%) |
Apr 07, 2020 | 4.910 | 5.040 | 4.500 | 4.570 | 284,145 | -0.23(-4.79%) |
Apr 06, 2020 | 4.490 | 4.840 | 4.450 | 4.800 | 266,000 | +0.46(+10.60%) |
Apr 03, 2020 | 4.570 | 4.620 | 4.280 | 4.340 | 239,200 | -0.34(-7.26%) |
Apr 02, 2020 | 4.580 | 4.880 | 4.570 | 4.680 | 297,624 | +0.09(+1.96%) |
Apr 01, 2020 | 5.000 | 5.110 | 4.510 | 4.590 | 324,945 | -0.52(-10.18%) |
Mar 31, 2020 | 5.160 | 5.690 | 4.770 | 5.110 | 643,825 | +0.19(+3.86%) |
Mar 30, 2020 | 4.700 | 4.980 | 4.660 | 4.920 | 311,118 | +0.24(+5.13%) |
Mar 27, 2020 | 4.820 | 4.830 | 4.520 | 4.680 | 572,600 | -0.27(-5.45%) |
Mar 26, 2020 | 4.470 | 4.990 | 4.450 | 4.950 | 583,465 | +0.53(+11.99%) |
Mar 25, 2020 | 3.960 | 4.450 | 3.790 | 4.420 | 403,377 | +0.48(+12.18%) |
Mar 24, 2020 | 4.230 | 4.245 | 3.795 | 3.940 | 482,145 | +0.27(+7.36%) |
Mar 23, 2020 | 3.240 | 3.760 | 3.020 | 3.670 | 749,900 | +0.52(+16.51%) |
Mar 20, 2020 | 3.500 | 3.574 | 3.110 | 3.150 | 684,400 | -0.24(-7.08%) |
Mar 19, 2020 | 3.690 | 3.920 | 3.350 | 3.390 | 623,292 | -0.36(-9.60%) |
Mar 18, 2020 | 3.860 | 4.040 | 3.340 | 3.750 | 728,586 | -0.35(-8.54%) |
Mar 17, 2020 | 3.780 | 4.110 | 3.530 | 4.100 | 614,770 | +0.41(+11.11%) |
Mar 16, 2020 | 3.770 | 4.030 | 3.260 | 3.690 | 577,767 | -0.27(-6.82%) |
Mar 13, 2020 | 4.010 | 4.120 | 3.850 | 3.960 | 790,100 | +0.02(+0.51%) |
Mar 12, 2020 | 4.010 | 4.250 | 3.810 | 3.940 | 896,714 | -0.57(-12.64%) |
Mar 11, 2020 | 4.460 | 4.560 | 3.930 | 4.510 | 2,811,743 | -1.48(-24.71%) |
Mar 10, 2020 | 6.200 | 6.200 | 5.500 | 5.990 | 506,507 | -0.05(-0.83%) |
Mar 09, 2020 | 6.100 | 6.200 | 5.620 | 6.040 | 421,554 | -0.37(-5.77%) |
Mar 06, 2020 | 6.400 | 6.460 | 6.270 | 6.410 | 410,700 | -0.11(-1.69%) |
Mar 05, 2020 | 6.580 | 6.610 | 6.360 | 6.520 | 395,936 | -0.14(-2.10%) |
Mar 04, 2020 | 6.630 | 6.748 | 6.530 | 6.660 | 307,799 | +0.18(+2.78%) |
Mar 03, 2020 | 6.600 | 6.810 | 6.220 | 6.480 | 287,505 | -0.09(-1.44%) |