Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.150 | 6.525 | 6.045 | 6.381 | 255,746 | +0.20(+3.25%) |
May 28, 2020 | 6.000 | 6.270 | 5.925 | 6.180 | 217,208 | +0.18(+3.00%) |
May 27, 2020 | 6.300 | 6.300 | 5.700 | 6.000 | 178,251 | +0.00(+0.00%) |
May 26, 2020 | 5.700 | 6.300 | 5.700 | 6.000 | 207,892 | +0.00(+0.00%) |
May 22, 2020 | 6.000 | 6.135 | 5.655 | 6.000 | 189,913 | +0.00(+0.00%) |
May 21, 2020 | 5.700 | 6.600 | 5.400 | 6.000 | 443,896 | +0.54(+9.95%) |
May 20, 2020 | 5.430 | 5.487 | 5.370 | 5.457 | 162,167 | +0.06(+1.17%) |
May 19, 2020 | 5.460 | 5.469 | 5.334 | 5.394 | 150,080 | +0.02(+0.45%) |
May 18, 2020 | 5.490 | 5.490 | 5.316 | 5.370 | 167,023 | +0.00(+0.00%) |
May 15, 2020 | 5.340 | 5.400 | 5.223 | 5.370 | 112,550 | -0.03(-0.56%) |
May 14, 2020 | 5.400 | 5.400 | 5.100 | 5.400 | 112,509 | +0.00(+0.00%) |
May 13, 2020 | 5.580 | 5.649 | 5.250 | 5.400 | 143,515 | -0.24(-4.20%) |
May 12, 2020 | 5.700 | 5.700 | 5.511 | 5.637 | 176,766 | -0.03(-0.58%) |
May 11, 2020 | 5.622 | 5.787 | 5.400 | 5.670 | 331,234 | +0.16(+2.83%) |
May 08, 2020 | 5.550 | 5.604 | 5.250 | 5.514 | 184,470 | +0.10(+1.88%) |
May 07, 2020 | 5.400 | 5.541 | 5.250 | 5.412 | 142,706 | +0.07(+1.35%) |
May 06, 2020 | 5.400 | 5.400 | 5.256 | 5.340 | 110,741 | -0.06(-1.11%) |
May 05, 2020 | 5.478 | 5.514 | 5.310 | 5.400 | 161,802 | -0.07(-1.32%) |
May 04, 2020 | 5.400 | 5.580 | 5.280 | 5.472 | 182,308 | +0.12(+2.24%) |
May 01, 2020 | 5.550 | 5.550 | 5.280 | 5.352 | 133,040 | -0.18(-3.31%) |
Apr 30, 2020 | 5.700 | 5.700 | 5.400 | 5.535 | 169,306 | -0.10(-1.70%) |
Apr 29, 2020 | 5.550 | 5.700 | 5.550 | 5.631 | 163,054 | +0.01(+0.11%) |
Apr 28, 2020 | 5.760 | 5.760 | 5.400 | 5.625 | 204,306 | -0.08(-1.32%) |
Apr 27, 2020 | 5.700 | 5.700 | 5.400 | 5.700 | 237,978 | +0.29(+5.26%) |
Apr 24, 2020 | 5.400 | 5.730 | 5.250 | 5.415 | 385,830 | -0.04(-0.77%) |
Apr 23, 2020 | 5.550 | 5.664 | 5.253 | 5.457 | 358,010 | +0.21(+3.94%) |
Apr 22, 2020 | 4.950 | 5.700 | 4.710 | 5.250 | 1,562,376 | -1.95(-27.08%) |
Apr 21, 2020 | 7.200 | 7.500 | 6.600 | 7.200 | 70,899 | -0.06(-0.79%) |
Apr 20, 2020 | 6.471 | 7.800 | 6.450 | 7.257 | 181,003 | +0.80(+12.46%) |
Apr 17, 2020 | 6.378 | 6.525 | 6.150 | 6.453 | 60,763 | +0.45(+7.55%) |
Apr 16, 2020 | 6.300 | 6.600 | 6.000 | 6.000 | 80,918 | +0.18(+3.04%) |
Apr 15, 2020 | 5.901 | 5.910 | 5.580 | 5.823 | 24,029 | -0.08(-1.32%) |
Apr 14, 2020 | 5.700 | 6.000 | 5.640 | 5.901 | 24,549 | +0.05(+0.87%) |
Apr 13, 2020 | 5.826 | 5.997 | 5.670 | 5.850 | 39,090 | -0.01(-0.15%) |
Apr 09, 2020 | 5.976 | 5.976 | 5.610 | 5.859 | 36,096 | -0.06(-1.06%) |
Apr 08, 2020 | 5.985 | 6.000 | 5.700 | 5.922 | 32,943 | +0.14(+2.39%) |
Apr 07, 2020 | 5.700 | 6.003 | 5.550 | 5.784 | 48,855 | +0.23(+4.10%) |
Apr 06, 2020 | 5.700 | 5.706 | 5.400 | 5.556 | 34,616 | -0.11(-1.91%) |
Apr 03, 2020 | 5.835 | 5.835 | 5.400 | 5.664 | 34,270 | +0.26(+4.89%) |
Apr 02, 2020 | 5.700 | 5.700 | 5.400 | 5.400 | 18,393 | -0.20(-3.59%) |
Apr 01, 2020 | 5.820 | 5.835 | 5.499 | 5.601 | 33,361 | -0.22(-3.76%) |
Mar 31, 2020 | 6.420 | 6.420 | 5.760 | 5.820 | 40,378 | -0.18(-3.00%) |
Mar 30, 2020 | 6.000 | 6.000 | 5.700 | 6.000 | 78,008 | +0.09(+1.52%) |
Mar 27, 2020 | 5.685 | 5.910 | 5.463 | 5.910 | 40,153 | +0.24(+4.23%) |
Mar 26, 2020 | 5.490 | 5.817 | 5.370 | 5.670 | 50,340 | +0.05(+0.96%) |
Mar 25, 2020 | 5.700 | 5.850 | 5.460 | 5.616 | 56,478 | -0.17(-3.01%) |
Mar 24, 2020 | 5.460 | 6.000 | 5.460 | 5.790 | 40,972 | +0.38(+7.10%) |
Mar 23, 2020 | 5.253 | 5.790 | 5.253 | 5.406 | 61,809 | -0.20(-3.53%) |
Mar 20, 2020 | 5.544 | 5.850 | 5.460 | 5.604 | 76,180 | +0.20(+3.78%) |
Mar 19, 2020 | 5.454 | 5.640 | 5.100 | 5.400 | 82,299 | +0.15(+2.86%) |
Mar 18, 2020 | 5.850 | 5.850 | 5.055 | 5.250 | 66,897 | -0.35(-6.32%) |
Mar 17, 2020 | 6.300 | 6.300 | 5.100 | 5.604 | 81,398 | -0.21(-3.61%) |
Mar 16, 2020 | 6.000 | 6.300 | 5.700 | 5.814 | 103,685 | -0.49(-7.76%) |
Mar 13, 2020 | 6.900 | 6.930 | 6.300 | 6.303 | 66,496 | -0.06(-0.90%) |
Mar 12, 2020 | 6.900 | 6.987 | 6.360 | 6.360 | 98,951 | -0.79(-11.11%) |
Mar 11, 2020 | 7.200 | 7.605 | 7.050 | 7.155 | 72,767 | -0.23(-3.13%) |
Mar 10, 2020 | 8.400 | 8.400 | 6.900 | 7.386 | 122,275 | -0.30(-3.87%) |
Mar 09, 2020 | 8.100 | 8.100 | 7.125 | 7.683 | 204,150 | -1.13(-12.86%) |
Mar 06, 2020 | 9.240 | 9.675 | 8.400 | 8.817 | 391,293 | +0.12(+1.38%) |
Mar 05, 2020 | 7.500 | 10.35 | 7.500 | 8.697 | 898,763 | +1.20(+15.96%) |
Mar 04, 2020 | 7.500 | 7.800 | 7.200 | 7.500 | 50,069 | +0.00(+0.00%) |
Mar 03, 2020 | 7.500 | 7.950 | 7.200 | 7.500 | 124,260 | -0.28(-3.55%) |