Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.140 | 6.340 | 5.900 | 6.270 | 78,800 | -0.06(-0.95%) |
May 28, 2020 | 6.490 | 6.590 | 6.200 | 6.330 | 187,271 | +0.06(+0.96%) |
May 27, 2020 | 6.380 | 6.390 | 5.910 | 6.270 | 253,400 | +0.35(+5.91%) |
May 26, 2020 | 6.330 | 6.330 | 5.710 | 5.920 | 117,736 | +0.05(+0.85%) |
May 22, 2020 | 6.600 | 6.600 | 5.744 | 5.870 | 122,200 | -0.24(-3.93%) |
May 21, 2020 | 7.340 | 7.340 | 5.720 | 6.110 | 306,052 | -1.26(-17.10%) |
May 20, 2020 | 5.990 | 7.410 | 5.760 | 7.370 | 142,320 | +1.56(+26.85%) |
May 19, 2020 | 5.940 | 6.000 | 5.610 | 5.810 | 56,716 | -0.07(-1.19%) |
May 18, 2020 | 5.520 | 5.955 | 5.490 | 5.880 | 49,255 | +0.36(+6.52%) |
May 15, 2020 | 5.360 | 5.890 | 5.340 | 5.520 | 21,300 | +0.07(+1.28%) |
May 14, 2020 | 5.580 | 5.580 | 5.310 | 5.450 | 36,259 | +0.03(+0.55%) |
May 13, 2020 | 5.880 | 5.938 | 5.320 | 5.420 | 100,462 | -0.41(-7.03%) |
May 12, 2020 | 5.620 | 6.060 | 5.580 | 5.830 | 57,753 | +0.30(+5.42%) |
May 11, 2020 | 5.550 | 5.760 | 5.370 | 5.530 | 47,940 | +0.08(+1.47%) |
May 08, 2020 | 5.500 | 5.670 | 5.450 | 5.450 | 36,700 | -0.04(-0.73%) |
May 07, 2020 | 5.670 | 5.730 | 5.450 | 5.490 | 45,854 | -0.04(-0.72%) |
May 06, 2020 | 5.680 | 5.690 | 5.460 | 5.530 | 56,494 | +0.17(+3.17%) |
May 05, 2020 | 5.260 | 5.580 | 5.260 | 5.360 | 31,717 | +0.15(+2.88%) |
May 04, 2020 | 5.300 | 5.478 | 5.100 | 5.210 | 50,487 | -0.20(-3.70%) |
May 01, 2020 | 5.700 | 5.700 | 5.210 | 5.410 | 49,200 | -0.24(-4.25%) |
Apr 30, 2020 | 6.060 | 6.060 | 5.630 | 5.650 | 62,081 | -0.47(-7.68%) |
Apr 29, 2020 | 5.780 | 6.192 | 5.630 | 6.120 | 39,784 | +0.36(+6.25%) |
Apr 28, 2020 | 5.840 | 5.990 | 5.530 | 5.760 | 59,963 | +0.01(+0.17%) |
Apr 27, 2020 | 5.900 | 5.990 | 5.570 | 5.750 | 52,050 | +0.09(+1.59%) |
Apr 24, 2020 | 5.570 | 5.740 | 5.420 | 5.660 | 30,500 | +0.31(+5.79%) |
Apr 23, 2020 | 5.320 | 5.518 | 5.320 | 5.350 | 26,946 | -0.14(-2.55%) |
Apr 22, 2020 | 5.610 | 5.621 | 5.300 | 5.490 | 29,088 | -0.01(-0.18%) |
Apr 21, 2020 | 5.520 | 5.572 | 5.370 | 5.500 | 60,217 | -0.19(-3.34%) |
Apr 20, 2020 | 5.630 | 5.830 | 5.539 | 5.690 | 27,254 | +0.10(+1.82%) |
Apr 17, 2020 | 5.800 | 5.880 | 5.540 | 5.588 | 55,300 | -0.17(-2.98%) |
Apr 16, 2020 | 5.570 | 5.860 | 5.570 | 5.760 | 42,806 | -0.03(-0.52%) |
Apr 15, 2020 | 5.310 | 5.830 | 5.310 | 5.790 | 62,009 | +0.14(+2.48%) |
Apr 14, 2020 | 5.780 | 6.000 | 5.600 | 5.650 | 39,001 | -0.22(-3.75%) |
Apr 13, 2020 | 5.780 | 5.870 | 5.540 | 5.870 | 28,319 | +0.13(+2.26%) |
Apr 09, 2020 | 5.700 | 5.870 | 5.570 | 5.740 | 37,500 | +0.35(+6.49%) |
Apr 08, 2020 | 5.630 | 5.870 | 5.170 | 5.390 | 111,779 | -0.16(-2.88%) |
Apr 07, 2020 | 5.540 | 5.550 | 5.040 | 5.550 | 68,128 | +0.25(+4.72%) |
Apr 06, 2020 | 5.060 | 5.550 | 5.000 | 5.300 | 71,393 | +0.24(+4.74%) |
Apr 03, 2020 | 4.900 | 5.520 | 4.810 | 5.060 | 87,500 | +0.19(+3.90%) |
Apr 02, 2020 | 5.300 | 5.530 | 4.860 | 4.870 | 96,765 | -0.52(-9.65%) |
Apr 01, 2020 | 5.670 | 5.670 | 5.210 | 5.390 | 93,956 | -0.44(-7.55%) |
Mar 31, 2020 | 5.360 | 6.350 | 5.360 | 5.830 | 78,271 | +0.33(+6.00%) |
Mar 30, 2020 | 5.650 | 5.821 | 5.280 | 5.500 | 37,686 | -0.10(-1.79%) |
Mar 27, 2020 | 5.520 | 5.895 | 5.380 | 5.600 | 86,800 | -0.40(-6.67%) |
Mar 26, 2020 | 5.780 | 6.580 | 5.700 | 6.000 | 152,019 | +0.31(+5.45%) |
Mar 25, 2020 | 5.290 | 5.690 | 5.040 | 5.690 | 82,369 | +0.49(+9.42%) |
Mar 24, 2020 | 5.230 | 5.230 | 4.800 | 5.200 | 70,746 | +0.31(+6.34%) |
Mar 23, 2020 | 5.000 | 5.000 | 4.250 | 4.890 | 52,223 | +0.00(+0.00%) |
Mar 20, 2020 | 5.140 | 5.200 | 4.810 | 4.890 | 137,900 | +0.20(+4.26%) |
Mar 19, 2020 | 4.210 | 5.000 | 4.210 | 4.690 | 269,987 | +0.38(+8.82%) |
Mar 18, 2020 | 5.070 | 5.580 | 4.040 | 4.310 | 338,450 | -1.35(-23.85%) |
Mar 17, 2020 | 5.520 | 5.890 | 5.410 | 5.660 | 131,717 | +0.21(+3.85%) |
Mar 16, 2020 | 4.900 | 5.836 | 4.900 | 5.450 | 136,564 | -0.30(-5.22%) |
Mar 13, 2020 | 5.810 | 6.250 | 5.500 | 5.750 | 115,900 | +0.33(+6.09%) |
Mar 12, 2020 | 5.700 | 6.330 | 5.310 | 5.420 | 216,445 | -0.92(-14.51%) |
Mar 11, 2020 | 6.760 | 6.950 | 6.020 | 6.340 | 156,613 | -0.42(-6.21%) |
Mar 10, 2020 | 7.200 | 7.200 | 6.500 | 6.760 | 115,813 | +0.11(+1.65%) |
Mar 09, 2020 | 7.070 | 7.480 | 6.500 | 6.650 | 277,105 | -1.32(-16.56%) |
Mar 06, 2020 | 7.820 | 8.290 | 7.250 | 7.970 | 313,600 | -0.02(-0.25%) |
Mar 05, 2020 | 9.290 | 9.750 | 7.550 | 7.990 | 602,968 | -1.06(-11.71%) |
Mar 04, 2020 | 8.680 | 10.50 | 8.140 | 9.050 | 1,346,460 | +1.20(+15.29%) |
Mar 03, 2020 | 6.990 | 9.070 | 6.590 | 7.850 | 1,557,888 | +1.86(+31.05%) |