Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.665 | 5.670 | 5.630 | 5.660 | 26,600 | +0.07(+1.25%) |
May 28, 2020 | 5.564 | 5.636 | 5.564 | 5.590 | 28,199 | +0.09(+1.64%) |
May 27, 2020 | 5.550 | 5.550 | 5.420 | 5.500 | 125,536 | +0.10(+1.85%) |
May 26, 2020 | 5.395 | 5.410 | 5.360 | 5.400 | 29,019 | +0.28(+5.47%) |
May 22, 2020 | 5.070 | 5.120 | 5.060 | 5.120 | 16,100 | -0.09(-1.82%) |
May 21, 2020 | 5.185 | 5.230 | 5.160 | 5.215 | 44,173 | +0.01(+0.29%) |
May 20, 2020 | 5.157 | 5.300 | 5.150 | 5.200 | 88,660 | +0.09(+1.76%) |
May 19, 2020 | 5.130 | 5.220 | 5.080 | 5.110 | 206,530 | -0.53(-9.40%) |
May 18, 2020 | 5.370 | 5.640 | 5.370 | 5.640 | 35,505 | +0.01(+0.21%) |
May 15, 2020 | 5.640 | 5.700 | 5.450 | 5.628 | 20,700 | -0.05(-0.92%) |
May 14, 2020 | 5.490 | 5.680 | 5.380 | 5.680 | 34,374 | +0.18(+3.18%) |
May 13, 2020 | 5.490 | 5.550 | 5.450 | 5.505 | 53,453 | -0.06(-0.99%) |
May 12, 2020 | 5.570 | 5.630 | 5.510 | 5.560 | 225,610 | -0.10(-1.77%) |
May 11, 2020 | 5.670 | 5.684 | 5.550 | 5.660 | 59,158 | +0.14(+2.54%) |
May 08, 2020 | 5.470 | 5.540 | 5.470 | 5.520 | 33,100 | +0.03(+0.55%) |
May 07, 2020 | 5.530 | 5.530 | 5.380 | 5.490 | 274,391 | +0.17(+3.20%) |
May 06, 2020 | 5.380 | 5.380 | 5.310 | 5.320 | 44,783 | -0.04(-0.65%) |
May 05, 2020 | 5.365 | 5.400 | 5.335 | 5.355 | 16,540 | +0.05(+0.85%) |
May 04, 2020 | 5.320 | 5.400 | 5.225 | 5.310 | 117,291 | -0.32(-5.68%) |
May 01, 2020 | 5.530 | 5.680 | 5.480 | 5.630 | 28,600 | +0.02(+0.43%) |
Apr 30, 2020 | 5.680 | 5.750 | 5.550 | 5.606 | 156,864 | -0.07(-1.30%) |
Apr 29, 2020 | 5.580 | 5.720 | 5.580 | 5.680 | 23,418 | +0.26(+4.80%) |
Apr 28, 2020 | 5.500 | 5.500 | 5.420 | 5.420 | 125,518 | -0.01(-0.18%) |
Apr 27, 2020 | 5.350 | 5.430 | 5.350 | 5.430 | 65,271 | +0.21(+4.02%) |
Apr 24, 2020 | 5.240 | 5.240 | 5.130 | 5.220 | 27,000 | +0.12(+2.35%) |
Apr 23, 2020 | 5.200 | 5.240 | 5.100 | 5.100 | 39,728 | +0.04(+0.85%) |
Apr 22, 2020 | 5.050 | 5.140 | 4.990 | 5.057 | 81,773 | +0.04(+0.74%) |
Apr 21, 2020 | 5.010 | 5.080 | 4.960 | 5.020 | 108,790 | -0.02(-0.40%) |
Apr 20, 2020 | 5.120 | 5.130 | 5.040 | 5.040 | 73,813 | -0.14(-2.70%) |
Apr 17, 2020 | 5.100 | 5.180 | 5.090 | 5.180 | 39,500 | +0.29(+5.93%) |
Apr 16, 2020 | 4.980 | 4.980 | 4.840 | 4.890 | 42,502 | -0.11(-2.20%) |
Apr 15, 2020 | 5.030 | 5.050 | 4.975 | 5.000 | 68,138 | -0.39(-7.24%) |
Apr 14, 2020 | 5.317 | 5.480 | 5.290 | 5.390 | 298,338 | +0.10(+1.89%) |
Apr 13, 2020 | 5.510 | 5.510 | 5.220 | 5.290 | 32,182 | -0.07(-1.21%) |
Apr 09, 2020 | 5.220 | 5.410 | 5.190 | 5.355 | 43,400 | +0.22(+4.24%) |
Apr 08, 2020 | 5.250 | 5.270 | 5.100 | 5.137 | 92,251 | -0.07(-1.40%) |
Apr 07, 2020 | 5.440 | 5.440 | 5.150 | 5.210 | 180,280 | +0.13(+2.56%) |
Apr 06, 2020 | 5.090 | 5.130 | 5.030 | 5.080 | 193,721 | +0.37(+7.86%) |
Apr 03, 2020 | 4.710 | 4.710 | 4.650 | 4.710 | 136,700 | -0.28(-5.61%) |
Apr 02, 2020 | 4.880 | 5.010 | 4.880 | 4.990 | 114,772 | +0.23(+4.83%) |
Apr 01, 2020 | 4.890 | 4.890 | 4.760 | 4.760 | 69,449 | -0.26(-5.18%) |
Mar 31, 2020 | 5.090 | 5.170 | 4.970 | 5.020 | 217,001 | -0.20(-3.83%) |
Mar 30, 2020 | 5.240 | 5.289 | 5.140 | 5.220 | 217,311 | -0.18(-3.33%) |
Mar 27, 2020 | 5.306 | 5.610 | 5.306 | 5.400 | 43,500 | -0.21(-3.74%) |
Mar 26, 2020 | 5.200 | 5.610 | 5.100 | 5.610 | 81,155 | +0.29(+5.45%) |
Mar 25, 2020 | 5.250 | 5.360 | 5.050 | 5.320 | 91,127 | +0.41(+8.24%) |
Mar 24, 2020 | 4.960 | 4.960 | 4.800 | 4.915 | 200,181 | -0.01(-0.30%) |
Mar 23, 2020 | 5.010 | 5.110 | 4.800 | 4.930 | 125,565 | -0.06(-1.10%) |
Mar 20, 2020 | 5.285 | 5.300 | 4.940 | 4.985 | 155,000 | -0.17(-3.39%) |
Mar 19, 2020 | 4.940 | 5.300 | 4.870 | 5.160 | 94,626 | +0.25(+4.98%) |
Mar 18, 2020 | 4.730 | 5.100 | 4.700 | 4.915 | 171,147 | +0.04(+0.92%) |
Mar 17, 2020 | 4.479 | 4.870 | 4.400 | 4.870 | 178,416 | +0.12(+2.53%) |
Mar 16, 2020 | 4.630 | 5.080 | 4.600 | 4.750 | 199,900 | -0.98(-17.10%) |
Mar 13, 2020 | 5.900 | 5.928 | 5.500 | 5.730 | 81,600 | +0.03(+0.48%) |
Mar 12, 2020 | 6.060 | 6.070 | 5.620 | 5.702 | 77,658 | -1.04(-15.39%) |
Mar 11, 2020 | 6.920 | 6.920 | 6.680 | 6.740 | 39,987 | -0.50(-6.91%) |
Mar 10, 2020 | 7.380 | 7.380 | 7.030 | 7.240 | 48,371 | -0.26(-3.47%) |
Mar 09, 2020 | 7.550 | 7.585 | 7.340 | 7.500 | 53,549 | -0.67(-8.20%) |
Mar 06, 2020 | 8.165 | 8.170 | 8.070 | 8.170 | 18,700 | -0.18(-2.16%) |
Mar 05, 2020 | 8.420 | 8.515 | 8.350 | 8.350 | 21,515 | -0.31(-3.58%) |
Mar 04, 2020 | 8.380 | 8.660 | 8.380 | 8.660 | 28,680 | +0.51(+6.26%) |
Mar 03, 2020 | 8.270 | 8.300 | 8.130 | 8.150 | 38,503 | -0.01(-0.12%) |