Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.020 | 6.140 | 6.020 | 6.044 | 1,400 | -0.06(-0.92%) |
May 28, 2020 | 6.190 | 6.250 | 6.090 | 6.100 | 4,263 | -0.08(-1.28%) |
May 27, 2020 | 6.150 | 6.240 | 5.904 | 6.179 | 4,905 | -0.05(-0.74%) |
May 26, 2020 | 6.200 | 6.250 | 6.170 | 6.225 | 12,148 | +0.03(+0.57%) |
May 22, 2020 | 6.040 | 6.190 | 5.690 | 6.190 | 8,400 | +0.27(+4.56%) |
May 21, 2020 | 6.010 | 6.240 | 5.920 | 5.920 | 7,371 | -0.18(-2.95%) |
May 20, 2020 | 5.885 | 6.266 | 5.885 | 6.100 | 7,815 | +0.17(+2.95%) |
May 19, 2020 | 5.960 | 6.050 | 5.841 | 5.925 | 4,756 | +0.02(+0.42%) |
May 18, 2020 | 5.750 | 5.929 | 5.750 | 5.900 | 4,225 | +0.16(+2.74%) |
May 15, 2020 | 5.590 | 5.890 | 5.500 | 5.743 | 4,500 | +0.20(+3.66%) |
May 14, 2020 | 5.380 | 5.740 | 5.380 | 5.540 | 4,059 | +0.28(+5.32%) |
May 13, 2020 | 5.690 | 5.790 | 5.250 | 5.260 | 7,205 | -0.43(-7.56%) |
May 12, 2020 | 5.710 | 5.829 | 5.690 | 5.690 | 3,643 | -0.06(-1.04%) |
May 11, 2020 | 5.810 | 5.980 | 5.750 | 5.750 | 3,368 | -0.12(-2.05%) |
May 08, 2020 | 5.910 | 6.000 | 5.850 | 5.870 | 4,400 | +0.13(+2.18%) |
May 07, 2020 | 5.700 | 5.920 | 5.550 | 5.745 | 5,049 | -0.05(-0.95%) |
May 06, 2020 | 5.860 | 6.080 | 5.680 | 5.800 | 6,237 | -0.05(-0.85%) |
May 05, 2020 | 5.750 | 6.140 | 5.750 | 5.850 | 11,558 | +0.30(+5.50%) |
May 04, 2020 | 5.810 | 5.891 | 5.545 | 5.545 | 2,595 | -0.42(-7.12%) |
May 01, 2020 | 6.030 | 6.346 | 5.550 | 5.970 | 8,600 | -0.06(-0.92%) |
Apr 30, 2020 | 6.166 | 6.186 | 5.900 | 6.026 | 2,218 | +0.10(+1.61%) |
Apr 29, 2020 | 5.920 | 6.210 | 5.820 | 5.930 | 2,384 | +0.13(+2.24%) |
Apr 28, 2020 | 5.900 | 5.900 | 5.560 | 5.800 | 5,084 | -0.07(-1.19%) |
Apr 27, 2020 | 5.450 | 5.870 | 5.450 | 5.870 | 20,409 | +0.42(+7.63%) |
Apr 24, 2020 | 5.460 | 5.480 | 5.410 | 5.454 | 4,400 | -0.02(-0.29%) |
Apr 23, 2020 | 5.439 | 5.490 | 5.390 | 5.470 | 1,556 | +0.11(+2.05%) |
Apr 22, 2020 | 5.400 | 5.480 | 5.170 | 5.360 | 4,505 | -0.12(-2.19%) |
Apr 21, 2020 | 5.460 | 5.480 | 5.350 | 5.480 | 3,285 | +0.05(+0.87%) |
Apr 20, 2020 | 5.240 | 5.500 | 5.213 | 5.433 | 12,088 | +0.19(+3.67%) |
Apr 17, 2020 | 5.210 | 5.250 | 5.193 | 5.240 | 5,900 | +0.04(+0.78%) |
Apr 16, 2020 | 5.198 | 5.250 | 5.198 | 5.200 | 2,810 | -0.01(-0.19%) |
Apr 15, 2020 | 5.200 | 5.220 | 5.150 | 5.210 | 9,766 | +0.07(+1.36%) |
Apr 14, 2020 | 5.250 | 5.250 | 5.060 | 5.140 | 5,869 | +0.08(+1.68%) |
Apr 13, 2020 | 5.150 | 5.205 | 5.010 | 5.055 | 4,427 | -0.03(-0.49%) |
Apr 09, 2020 | 5.025 | 5.080 | 5.025 | 5.080 | 2,100 | +0.08(+1.62%) |
Apr 08, 2020 | 5.050 | 5.140 | 4.999 | 4.999 | 9,081 | +0.07(+1.40%) |
Apr 07, 2020 | 5.011 | 5.015 | 4.760 | 4.930 | 4,487 | +0.03(+0.61%) |
Apr 06, 2020 | 5.489 | 5.489 | 4.825 | 4.900 | 6,949 | -0.08(-1.61%) |
Apr 03, 2020 | 4.770 | 5.300 | 4.700 | 4.980 | 21,200 | +0.18(+3.75%) |
Apr 02, 2020 | 4.862 | 4.880 | 4.798 | 4.800 | 3,712 | +0.00(+0.00%) |
Apr 01, 2020 | 4.950 | 5.000 | 4.800 | 4.800 | 2,226 | -0.05(-1.03%) |
Mar 31, 2020 | 5.000 | 5.000 | 4.850 | 4.850 | 5,957 | +0.09(+1.89%) |
Mar 30, 2020 | 4.950 | 5.000 | 4.680 | 4.760 | 24,778 | -0.27(-5.37%) |
Mar 27, 2020 | 4.590 | 5.088 | 4.590 | 5.030 | 5,100 | -0.00(-0.10%) |
Mar 26, 2020 | 4.880 | 5.128 | 4.850 | 5.035 | 6,958 | +0.29(+6.00%) |
Mar 25, 2020 | 4.980 | 5.010 | 4.560 | 4.750 | 12,709 | +0.18(+3.94%) |
Mar 24, 2020 | 4.720 | 4.825 | 4.540 | 4.570 | 7,324 | +0.01(+0.22%) |
Mar 23, 2020 | 4.670 | 5.120 | 4.510 | 4.560 | 4,929 | +0.06(+1.33%) |
Mar 20, 2020 | 4.620 | 4.723 | 4.500 | 4.500 | 18,300 | -0.01(-0.25%) |
Mar 19, 2020 | 4.640 | 4.640 | 4.500 | 4.511 | 9,301 | -0.13(-2.84%) |
Mar 18, 2020 | 4.740 | 5.085 | 4.588 | 4.643 | 7,924 | -0.01(-0.15%) |
Mar 17, 2020 | 5.000 | 5.450 | 4.585 | 4.650 | 16,159 | -0.43(-8.46%) |
Mar 16, 2020 | 5.400 | 5.420 | 5.000 | 5.080 | 6,822 | -0.50(-8.92%) |
Mar 13, 2020 | 5.200 | 5.989 | 5.100 | 5.578 | 5,400 | +0.48(+9.37%) |
Mar 12, 2020 | 5.550 | 6.050 | 5.100 | 5.100 | 25,348 | -0.50(-8.93%) |
Mar 11, 2020 | 5.800 | 5.935 | 5.600 | 5.600 | 24,018 | -0.21(-3.61%) |
Mar 10, 2020 | 5.930 | 6.008 | 5.780 | 5.810 | 2,379 | -0.03(-0.43%) |
Mar 09, 2020 | 6.050 | 6.050 | 5.790 | 5.835 | 1,978 | -0.11(-1.77%) |
Mar 06, 2020 | 6.017 | 6.017 | 5.940 | 5.940 | 3,300 | -0.08(-1.33%) |
Mar 05, 2020 | 6.300 | 6.310 | 5.995 | 6.020 | 3,434 | +0.03(+0.50%) |
Mar 04, 2020 | 6.130 | 6.130 | 5.670 | 5.990 | 16,100 | -0.12(-2.04%) |
Mar 03, 2020 | 6.250 | 6.292 | 6.100 | 6.115 | 8,623 | -0.15(-2.47%) |