Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.160 | 6.175 | 6.000 | 6.080 | 115,900 | -0.23(-3.65%) |
May 28, 2020 | 6.600 | 6.660 | 6.260 | 6.310 | 104,593 | -0.27(-4.10%) |
May 27, 2020 | 6.270 | 6.580 | 6.220 | 6.580 | 196,855 | +0.42(+6.82%) |
May 26, 2020 | 6.170 | 6.220 | 6.040 | 6.160 | 95,001 | +0.18(+3.01%) |
May 22, 2020 | 6.080 | 6.080 | 5.900 | 5.980 | 39,800 | -0.05(-0.83%) |
May 21, 2020 | 6.050 | 6.150 | 5.930 | 6.030 | 72,271 | +0.04(+0.67%) |
May 20, 2020 | 5.820 | 5.990 | 5.750 | 5.990 | 115,765 | +0.35(+6.21%) |
May 19, 2020 | 5.730 | 5.810 | 5.600 | 5.640 | 74,064 | -0.21(-3.59%) |
May 18, 2020 | 5.650 | 5.890 | 5.640 | 5.850 | 206,085 | +0.47(+8.74%) |
May 15, 2020 | 5.170 | 5.400 | 5.160 | 5.380 | 95,300 | +0.27(+5.28%) |
May 14, 2020 | 5.120 | 5.170 | 4.960 | 5.110 | 115,389 | -0.19(-3.58%) |
May 13, 2020 | 5.220 | 5.370 | 5.180 | 5.300 | 82,971 | -0.02(-0.38%) |
May 12, 2020 | 5.560 | 5.580 | 5.270 | 5.320 | 131,854 | -0.27(-4.83%) |
May 11, 2020 | 5.520 | 5.690 | 5.390 | 5.590 | 97,783 | -0.10(-1.76%) |
May 08, 2020 | 5.560 | 5.770 | 5.343 | 5.690 | 81,300 | +0.33(+6.16%) |
May 07, 2020 | 5.460 | 5.520 | 5.260 | 5.360 | 81,511 | +0.02(+0.37%) |
May 06, 2020 | 5.500 | 5.550 | 5.300 | 5.340 | 91,678 | -0.21(-3.78%) |
May 05, 2020 | 5.810 | 5.900 | 5.520 | 5.550 | 86,059 | -0.14(-2.46%) |
May 04, 2020 | 5.460 | 5.700 | 5.450 | 5.690 | 65,298 | +0.10(+1.79%) |
May 01, 2020 | 5.580 | 5.620 | 5.450 | 5.590 | 95,500 | +0.03(+0.54%) |
Apr 30, 2020 | 5.920 | 5.940 | 5.550 | 5.560 | 121,594 | -0.63(-10.18%) |
Apr 29, 2020 | 6.150 | 6.340 | 6.120 | 6.190 | 164,152 | +0.22(+3.69%) |
Apr 28, 2020 | 5.710 | 6.050 | 5.670 | 5.970 | 106,849 | +0.27(+4.74%) |
Apr 27, 2020 | 5.530 | 5.780 | 5.530 | 5.700 | 97,239 | +0.18(+3.26%) |
Apr 24, 2020 | 5.560 | 5.580 | 5.420 | 5.520 | 42,600 | -0.08(-1.43%) |
Apr 23, 2020 | 5.580 | 5.690 | 5.520 | 5.600 | 63,068 | +0.00(+0.00%) |
Apr 22, 2020 | 5.800 | 5.820 | 5.530 | 5.600 | 70,288 | -0.04(-0.71%) |
Apr 21, 2020 | 5.400 | 5.650 | 5.380 | 5.640 | 58,103 | +0.05(+0.89%) |
Apr 20, 2020 | 5.410 | 5.640 | 5.410 | 5.590 | 48,803 | -0.04(-0.71%) |
Apr 17, 2020 | 5.430 | 5.680 | 5.390 | 5.630 | 114,300 | +0.30(+5.63%) |
Apr 16, 2020 | 5.580 | 5.620 | 5.120 | 5.330 | 147,509 | -0.22(-3.96%) |
Apr 15, 2020 | 5.640 | 5.780 | 5.510 | 5.550 | 89,201 | -0.42(-7.04%) |
Apr 14, 2020 | 5.890 | 6.010 | 5.645 | 5.970 | 83,183 | +0.32(+5.66%) |
Apr 13, 2020 | 5.880 | 5.918 | 5.500 | 5.650 | 65,639 | -0.36(-5.99%) |
Apr 09, 2020 | 5.760 | 6.110 | 5.690 | 6.010 | 98,200 | +0.42(+7.51%) |
Apr 08, 2020 | 6.150 | 6.160 | 5.470 | 5.590 | 115,472 | -0.46(-7.60%) |
Apr 07, 2020 | 5.990 | 6.340 | 5.920 | 6.050 | 140,680 | +0.04(+0.67%) |
Apr 06, 2020 | 5.470 | 6.010 | 5.470 | 6.010 | 119,996 | +0.61(+11.30%) |
Apr 03, 2020 | 5.250 | 5.460 | 5.250 | 5.400 | 87,300 | -0.03(-0.55%) |
Apr 02, 2020 | 5.520 | 5.760 | 5.250 | 5.430 | 91,700 | -0.11(-1.99%) |
Apr 01, 2020 | 5.980 | 6.280 | 5.525 | 5.540 | 109,867 | -0.98(-15.03%) |
Mar 31, 2020 | 6.020 | 6.520 | 6.020 | 6.520 | 214,722 | +0.35(+5.67%) |
Mar 30, 2020 | 5.570 | 6.170 | 5.520 | 6.170 | 127,354 | +0.55(+9.79%) |
Mar 27, 2020 | 6.240 | 6.300 | 5.590 | 5.620 | 113,200 | -1.08(-16.12%) |
Mar 26, 2020 | 6.450 | 6.700 | 6.330 | 6.700 | 87,528 | +0.06(+0.90%) |
Mar 25, 2020 | 6.360 | 6.640 | 6.284 | 6.640 | 117,063 | +0.12(+1.84%) |
Mar 24, 2020 | 6.050 | 6.520 | 5.960 | 6.520 | 192,650 | +0.51(+8.49%) |
Mar 23, 2020 | 5.660 | 6.050 | 5.530 | 6.010 | 139,685 | +0.32(+5.62%) |
Mar 20, 2020 | 5.680 | 5.790 | 5.370 | 5.690 | 209,200 | +0.01(+0.18%) |
Mar 19, 2020 | 4.720 | 5.955 | 4.620 | 5.680 | 166,636 | +0.98(+20.85%) |
Mar 18, 2020 | 5.760 | 5.880 | 4.690 | 4.700 | 136,471 | -1.50(-24.19%) |
Mar 17, 2020 | 5.060 | 6.200 | 5.060 | 6.200 | 236,278 | +1.15(+22.77%) |
Mar 16, 2020 | 4.150 | 5.100 | 3.550 | 5.050 | 186,915 | +0.61(+13.74%) |
Mar 13, 2020 | 4.240 | 4.450 | 4.110 | 4.440 | 136,100 | +0.38(+9.36%) |
Mar 12, 2020 | 4.450 | 4.650 | 4.000 | 4.060 | 155,077 | -0.51(-11.16%) |
Mar 11, 2020 | 4.990 | 5.020 | 4.520 | 4.570 | 63,084 | -0.55(-10.74%) |
Mar 10, 2020 | 4.850 | 5.170 | 4.850 | 5.120 | 98,455 | +0.31(+6.44%) |
Mar 09, 2020 | 4.950 | 5.000 | 4.650 | 4.810 | 85,304 | -0.45(-8.56%) |
Mar 06, 2020 | 5.150 | 5.310 | 5.050 | 5.260 | 75,200 | -0.10(-1.87%) |
Mar 05, 2020 | 5.680 | 5.730 | 5.270 | 5.360 | 80,329 | -0.42(-7.27%) |
Mar 04, 2020 | 5.910 | 5.910 | 5.320 | 5.780 | 108,422 | -0.05(-0.86%) |
Mar 03, 2020 | 6.140 | 6.190 | 5.770 | 5.830 | 87,699 | -0.31(-5.05%) |