Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.544 | 5.554 | 5.544 | 5.554 | 1,490 | -0.09(-1.63%) |
May 28, 2020 | 5.627 | 5.646 | 5.627 | 5.646 | 1,084 | +0.01(+0.17%) |
May 27, 2020 | 5.636 | 5.965 | 5.636 | 5.636 | 3,689 | +0.00(+0.00%) |
May 26, 2020 | 5.580 | 5.841 | 5.580 | 5.636 | 1,482 | +0.22(+3.99%) |
May 22, 2020 | 5.401 | 5.448 | 5.401 | 5.420 | 1,596 | +0.00(+0.00%) |
May 21, 2020 | 5.298 | 5.636 | 5.232 | 5.420 | 12,220 | -0.03(-0.52%) |
May 20, 2020 | 5.542 | 5.542 | 5.414 | 5.448 | 2,549 | -0.11(-2.03%) |
May 19, 2020 | 5.636 | 5.636 | 5.561 | 5.561 | 1,927 | -0.09(-1.67%) |
May 18, 2020 | 5.641 | 6.012 | 5.514 | 5.655 | 5,195 | +0.01(+0.18%) |
May 15, 2020 | 6.106 | 6.106 | 5.561 | 5.646 | 6,706 | -0.07(-1.15%) |
May 14, 2020 | 5.711 | 5.711 | 5.711 | 168 | +0.00(+0.00%) | |
May 13, 2020 | 6.106 | 6.153 | 5.683 | 5.711 | 11,622 | -0.39(-6.46%) |
May 12, 2020 | 6.036 | 6.106 | 6.019 | 6.106 | 6,482 | -0.22(-3.42%) |
May 11, 2020 | 6.106 | 6.322 | 6.106 | 6.322 | 1,202 | +0.11(+1.82%) |
May 08, 2020 | 5.760 | 6.209 | 5.760 | 6.209 | 8,942 | +0.10(+1.69%) |
May 07, 2020 | 6.106 | 6.106 | 6.106 | 20 | +0.00(+0.00%) | |
May 06, 2020 | 6.106 | 6.106 | 6.059 | 6.106 | 3,922 | +0.02(+0.31%) |
May 05, 2020 | 6.106 | 6.106 | 5.706 | 6.087 | 27,516 | +0.08(+1.25%) |
May 04, 2020 | 5.965 | 6.106 | 5.373 | 6.012 | 18,185 | -0.05(-0.78%) |
May 01, 2020 | 6.087 | 6.143 | 5.939 | 6.059 | 16,394 | -0.03(-0.46%) |
Apr 30, 2020 | 5.974 | 6.087 | 5.974 | 6.087 | 4,579 | +0.17(+2.86%) |
Apr 29, 2020 | 5.965 | 6.012 | 5.809 | 5.918 | 31,017 | -0.09(-1.56%) |
Apr 28, 2020 | 5.918 | 6.012 | 5.918 | 6.012 | 11,419 | +0.00(+0.00%) |
Apr 27, 2020 | 6.012 | 6.012 | 5.836 | 6.012 | 3,895 | -0.09(-1.54%) |
Apr 24, 2020 | 5.698 | 6.106 | 5.698 | 6.106 | 1,596 | +0.09(+1.56%) |
Apr 23, 2020 | 6.012 | 6.012 | 5.813 | 6.012 | 5,918 | +0.05(+0.79%) |
Apr 22, 2020 | 6.087 | 6.096 | 5.965 | 5.965 | 4,357 | +0.05(+0.79%) |
Apr 21, 2020 | 5.843 | 6.275 | 5.664 | 5.918 | 13,553 | -0.04(-0.63%) |
Apr 20, 2020 | 5.956 | 6.106 | 5.956 | 5.956 | 4,721 | -0.43(-6.76%) |
Apr 17, 2020 | 6.200 | 6.388 | 5.719 | 6.388 | 6,706 | +0.43(+7.26%) |
Apr 16, 2020 | 6.209 | 6.294 | 5.956 | 5.956 | 17,514 | -0.06(-0.94%) |
Apr 15, 2020 | 6.012 | 6.294 | 5.655 | 6.012 | 4,474 | -0.08(-1.39%) |
Apr 14, 2020 | 6.106 | 6.200 | 5.927 | 6.096 | 4,838 | -0.20(-3.13%) |
Apr 13, 2020 | 6.059 | 6.294 | 5.824 | 6.294 | 8,251 | -0.19(-2.90%) |
Apr 09, 2020 | 5.937 | 6.482 | 5.674 | 6.482 | 4,896 | +0.25(+4.07%) |
Apr 08, 2020 | 6.341 | 6.341 | 6.068 | 6.228 | 12,644 | -0.10(-1.63%) |
Apr 07, 2020 | 6.482 | 6.482 | 5.974 | 6.331 | 4,749 | -0.10(-1.61%) |
Apr 06, 2020 | 5.909 | 6.482 | 5.749 | 6.435 | 4,111 | +0.69(+11.93%) |
Apr 03, 2020 | 5.415 | 6.031 | 5.415 | 5.749 | 15,968 | +0.43(+8.13%) |
Apr 02, 2020 | 5.317 | 5.317 | 5.317 | 5.317 | 327 | -0.02(-0.35%) |
Apr 01, 2020 | 5.502 | 5.502 | 5.336 | 5.336 | 547 | -0.27(-4.86%) |
Mar 31, 2020 | 5.636 | 5.871 | 5.601 | 5.608 | 5,167 | +0.14(+2.58%) |
Mar 30, 2020 | 5.636 | 5.871 | 5.467 | 5.467 | 6,013 | -0.17(-3.00%) |
Mar 27, 2020 | 4.922 | 5.636 | 4.697 | 5.636 | 9,900 | +0.00(+0.00%) |
Mar 26, 2020 | 5.646 | 5.646 | 5.589 | 5.636 | 20,678 | -0.01(-0.17%) |
Mar 25, 2020 | 5.646 | 5.646 | 5.646 | 5.646 | 127 | +0.01(+0.17%) |
Mar 24, 2020 | 5.749 | 6.002 | 5.636 | 5.636 | 3,734 | -0.46(-7.55%) |
Mar 23, 2020 | 6.096 | 6.096 | 6.031 | 6.096 | 1,224 | +0.72(+13.32%) |
Mar 20, 2020 | 5.380 | 5.380 | 5.380 | 5.380 | 958 | -0.23(-4.07%) |
Mar 19, 2020 | 5.636 | 6.040 | 5.440 | 5.608 | 13,996 | -0.26(-4.48%) |
Mar 18, 2020 | 5.824 | 6.106 | 5.525 | 5.871 | 10,440 | -0.19(-3.10%) |
Mar 17, 2020 | 5.627 | 6.153 | 5.627 | 6.059 | 7,500 | +0.22(+3.83%) |
Mar 16, 2020 | 6.013 | 6.031 | 5.681 | 5.835 | 2,385 | -0.27(-4.43%) |
Mar 13, 2020 | 5.862 | 6.106 | 5.862 | 6.106 | 4,896 | -0.19(-2.99%) |
Mar 12, 2020 | 6.294 | 6.294 | 6.294 | 5 | +0.00(+0.00%) | |
Mar 11, 2020 | 6.294 | 6.294 | 6.294 | 26 | +0.00(+0.00%) | |
Mar 10, 2020 | 6.341 | 6.472 | 6.068 | 6.294 | 24,649 | +0.19(+3.08%) |
Mar 09, 2020 | 6.114 | 6.341 | 6.101 | 6.106 | 26,042 | -0.10(-1.66%) |
Mar 06, 2020 | 6.404 | 6.404 | 6.209 | 6.209 | 2,554 | -0.27(-4.22%) |
Mar 05, 2020 | 6.250 | 6.557 | 6.190 | 6.482 | 16,007 | +0.14(+2.24%) |
Mar 04, 2020 | 6.294 | 6.389 | 6.294 | 6.341 | 7,928 | +0.02(+0.37%) |
Mar 03, 2020 | 6.275 | 6.385 | 6.275 | 6.317 | 6,269 | +0.13(+2.05%) |