Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.400 | 5.490 | 5.380 | 5.470 | 39,800 | +0.06(+1.07%) |
May 28, 2020 | 5.410 | 5.480 | 5.400 | 5.412 | 10,668 | -0.02(-0.33%) |
May 27, 2020 | 5.430 | 5.470 | 5.390 | 5.430 | 22,256 | -0.02(-0.37%) |
May 26, 2020 | 5.530 | 5.550 | 5.400 | 5.450 | 42,420 | +0.01(+0.18%) |
May 22, 2020 | 5.400 | 5.450 | 5.370 | 5.440 | 19,000 | -0.03(-0.55%) |
May 21, 2020 | 5.560 | 5.560 | 5.390 | 5.470 | 51,305 | -0.04(-0.73%) |
May 20, 2020 | 5.500 | 5.560 | 5.470 | 5.510 | 59,563 | +0.11(+2.04%) |
May 19, 2020 | 5.510 | 5.510 | 5.400 | 5.400 | 27,260 | -0.06(-1.10%) |
May 18, 2020 | 5.340 | 5.480 | 5.340 | 5.460 | 48,918 | +0.18(+3.41%) |
May 15, 2020 | 5.300 | 5.345 | 5.210 | 5.280 | 36,000 | +0.00(+0.00%) |
May 14, 2020 | 5.230 | 5.290 | 5.214 | 5.280 | 55,354 | +0.11(+2.13%) |
May 13, 2020 | 5.200 | 5.220 | 5.150 | 5.170 | 19,854 | -0.05(-1.01%) |
May 12, 2020 | 5.229 | 5.290 | 5.220 | 5.223 | 10,950 | +0.03(+0.63%) |
May 11, 2020 | 5.250 | 5.265 | 5.180 | 5.190 | 34,775 | -0.08(-1.52%) |
May 08, 2020 | 5.350 | 5.350 | 5.220 | 5.270 | 22,600 | +0.01(+0.19%) |
May 07, 2020 | 5.440 | 5.440 | 5.260 | 5.260 | 14,446 | -0.24(-4.36%) |
May 06, 2020 | 5.510 | 5.510 | 5.310 | 5.500 | 21,160 | +0.05(+0.92%) |
May 05, 2020 | 5.600 | 5.650 | 5.430 | 5.450 | 48,286 | +0.12(+2.25%) |
May 04, 2020 | 5.520 | 5.520 | 5.280 | 5.330 | 64,421 | -0.14(-2.56%) |
May 01, 2020 | 5.400 | 5.630 | 5.395 | 5.470 | 82,900 | +0.06(+1.20%) |
Apr 30, 2020 | 5.410 | 5.443 | 5.286 | 5.405 | 39,869 | +0.16(+2.95%) |
Apr 29, 2020 | 5.330 | 5.330 | 5.220 | 5.250 | 27,432 | +0.17(+3.34%) |
Apr 28, 2020 | 4.920 | 5.160 | 4.920 | 5.080 | 35,479 | +0.16(+3.25%) |
Apr 27, 2020 | 5.050 | 5.110 | 4.910 | 4.920 | 75,863 | -0.19(-3.72%) |
Apr 24, 2020 | 5.400 | 5.400 | 5.100 | 5.110 | 48,500 | -0.27(-5.11%) |
Apr 23, 2020 | 5.550 | 5.550 | 5.240 | 5.385 | 40,875 | +0.05(+1.03%) |
Apr 22, 2020 | 5.470 | 5.485 | 5.306 | 5.330 | 32,483 | -0.03(-0.56%) |
Apr 21, 2020 | 5.380 | 5.380 | 5.270 | 5.360 | 121,160 | +0.01(+0.19%) |
Apr 20, 2020 | 5.450 | 5.450 | 5.350 | 5.350 | 42,929 | -0.20(-3.67%) |
Apr 17, 2020 | 5.446 | 5.580 | 5.430 | 5.554 | 32,100 | +0.22(+4.20%) |
Apr 16, 2020 | 5.380 | 5.450 | 5.320 | 5.330 | 16,394 | -0.06(-1.10%) |
Apr 15, 2020 | 5.420 | 5.420 | 5.310 | 5.389 | 20,987 | -0.06(-1.08%) |
Apr 14, 2020 | 5.470 | 5.480 | 5.420 | 5.448 | 23,042 | -0.04(-0.77%) |
Apr 13, 2020 | 5.710 | 5.710 | 5.430 | 5.490 | 26,025 | -0.13(-2.31%) |
Apr 09, 2020 | 5.520 | 5.650 | 5.510 | 5.620 | 23,600 | +0.08(+1.44%) |
Apr 08, 2020 | 5.420 | 5.625 | 5.394 | 5.540 | 33,314 | +0.12(+2.31%) |
Apr 07, 2020 | 5.520 | 5.520 | 5.400 | 5.415 | 37,865 | -0.00(-0.06%) |
Apr 06, 2020 | 5.440 | 5.540 | 5.400 | 5.418 | 27,242 | -0.01(-0.21%) |
Apr 03, 2020 | 5.380 | 5.450 | 5.351 | 5.430 | 25,200 | +0.03(+0.56%) |
Apr 02, 2020 | 5.250 | 5.442 | 5.230 | 5.400 | 23,004 | +0.19(+3.65%) |
Apr 01, 2020 | 5.400 | 5.400 | 5.200 | 5.210 | 60,434 | -0.25(-4.49%) |
Mar 31, 2020 | 5.560 | 5.560 | 5.425 | 5.455 | 56,380 | -0.12(-2.06%) |
Mar 30, 2020 | 5.670 | 5.680 | 5.550 | 5.570 | 14,479 | -0.14(-2.45%) |
Mar 27, 2020 | 5.710 | 5.749 | 5.705 | 5.710 | 11,000 | -0.11(-1.89%) |
Mar 26, 2020 | 5.850 | 5.850 | 5.701 | 5.820 | 50,650 | -0.01(-0.17%) |
Mar 25, 2020 | 5.800 | 5.900 | 5.753 | 5.830 | 55,332 | +0.12(+2.10%) |
Mar 24, 2020 | 5.720 | 5.750 | 5.680 | 5.710 | 26,781 | +0.09(+1.60%) |
Mar 23, 2020 | 5.620 | 5.680 | 5.561 | 5.620 | 98,625 | +0.04(+0.72%) |
Mar 20, 2020 | 5.580 | 5.832 | 5.550 | 5.580 | 38,700 | +0.13(+2.39%) |
Mar 19, 2020 | 5.500 | 5.550 | 5.401 | 5.450 | 52,576 | -0.10(-1.80%) |
Mar 18, 2020 | 5.570 | 5.588 | 5.470 | 5.550 | 65,485 | -0.08(-1.34%) |
Mar 17, 2020 | 5.710 | 5.720 | 5.625 | 5.625 | 24,981 | -0.11(-2.00%) |
Mar 16, 2020 | 5.680 | 5.758 | 5.680 | 5.740 | 116,848 | -0.31(-5.12%) |
Mar 13, 2020 | 6.180 | 6.180 | 5.980 | 6.050 | 20,000 | +0.05(+0.81%) |
Mar 12, 2020 | 6.140 | 6.140 | 5.924 | 6.001 | 50,559 | -0.30(-4.74%) |
Mar 11, 2020 | 6.360 | 6.390 | 6.300 | 6.300 | 34,041 | -0.16(-2.48%) |
Mar 10, 2020 | 6.520 | 6.520 | 6.375 | 6.460 | 27,113 | -0.09(-1.37%) |
Mar 09, 2020 | 6.450 | 6.590 | 6.370 | 6.550 | 63,028 | -0.19(-2.75%) |
Mar 06, 2020 | 6.800 | 6.800 | 6.690 | 6.735 | 31,700 | -0.15(-2.25%) |
Mar 05, 2020 | 6.899 | 6.900 | 6.863 | 6.890 | 19,986 | -0.02(-0.29%) |
Mar 04, 2020 | 7.040 | 7.040 | 6.910 | 6.910 | 48,206 | -0.19(-2.68%) |
Mar 03, 2020 | 7.020 | 7.100 | 6.995 | 7.100 | 39,737 | +0.01(+0.21%) |