Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.640 | 5.650 | 5.560 | 5.590 | 327,476 | -0.08(-1.41%) |
May 28, 2020 | 5.760 | 5.760 | 5.660 | 5.670 | 264,510 | -0.07(-1.22%) |
May 27, 2020 | 5.630 | 5.740 | 5.630 | 5.740 | 430,383 | +0.14(+2.50%) |
May 26, 2020 | 5.450 | 5.600 | 5.450 | 5.600 | 491,508 | +0.23(+4.28%) |
May 25, 2020 | 5.340 | 5.370 | 5.320 | 5.370 | 189,325 | +0.07(+1.32%) |
May 22, 2020 | 5.360 | 5.360 | 5.260 | 5.300 | 282,376 | -0.07(-1.30%) |
May 21, 2020 | 5.420 | 5.440 | 5.370 | 5.370 | 320,406 | -0.05(-0.92%) |
May 20, 2020 | 5.420 | 5.430 | 5.390 | 5.420 | 217,708 | +0.06(+1.12%) |
May 19, 2020 | 5.370 | 5.400 | 5.320 | 5.360 | 314,459 | +0.14(+2.68%) |
May 15, 2020 | 5.220 | 5.220 | 5.220 | 0 | -0.01(-0.19%) | |
May 14, 2020 | 5.210 | 5.280 | 5.110 | 5.230 | 288,763 | -0.03(-0.57%) |
May 13, 2020 | 5.450 | 5.450 | 5.240 | 5.260 | 492,383 | -0.17(-3.13%) |
May 12, 2020 | 5.560 | 5.560 | 5.430 | 5.430 | 363,398 | -0.11(-1.99%) |
May 11, 2020 | 5.510 | 5.540 | 5.460 | 5.540 | 108,055 | +0.03(+0.54%) |
May 08, 2020 | 5.470 | 5.520 | 5.470 | 5.510 | 120,267 | +0.08(+1.47%) |
May 07, 2020 | 5.530 | 5.550 | 5.430 | 5.430 | 202,747 | -0.03(-0.55%) |
May 06, 2020 | 5.470 | 5.500 | 5.440 | 5.460 | 110,428 | +0.01(+0.18%) |
May 05, 2020 | 5.530 | 5.550 | 5.450 | 5.450 | 257,046 | -0.01(-0.18%) |
May 04, 2020 | 5.450 | 5.490 | 5.400 | 5.460 | 226,429 | -0.03(-0.55%) |
May 01, 2020 | 5.500 | 5.500 | 5.450 | 5.490 | 383,731 | -0.09(-1.61%) |
Apr 30, 2020 | 5.720 | 5.720 | 5.580 | 5.580 | 316,352 | -0.16(-2.79%) |
Apr 29, 2020 | 5.590 | 5.750 | 5.590 | 5.740 | 475,220 | +0.24(+4.36%) |
Apr 28, 2020 | 5.500 | 5.560 | 5.470 | 5.500 | 263,780 | +0.07(+1.29%) |
Apr 27, 2020 | 5.300 | 5.430 | 5.300 | 5.430 | 317,614 | +0.16(+3.04%) |
Apr 24, 2020 | 5.290 | 5.290 | 5.220 | 5.270 | 207,115 | -0.02(-0.38%) |
Apr 23, 2020 | 5.350 | 5.350 | 5.280 | 5.290 | 215,261 | -0.03(-0.56%) |
Apr 22, 2020 | 5.340 | 5.360 | 5.300 | 5.320 | 182,092 | +0.06(+1.14%) |
Apr 21, 2020 | 5.370 | 5.400 | 5.260 | 5.260 | 415,060 | -0.18(-3.31%) |
Apr 20, 2020 | 5.370 | 5.500 | 5.320 | 5.440 | 311,488 | -0.03(-0.55%) |
Apr 17, 2020 | 5.450 | 5.480 | 5.390 | 5.470 | 330,344 | +0.21(+3.99%) |
Apr 16, 2020 | 5.390 | 5.390 | 5.260 | 5.260 | 347,086 | -0.11(-2.05%) |
Apr 15, 2020 | 5.450 | 5.450 | 5.360 | 5.370 | 416,375 | -0.17(-3.07%) |
Apr 14, 2020 | 5.590 | 5.620 | 5.500 | 5.540 | 270,769 | +0.02(+0.36%) |
Apr 13, 2020 | 5.680 | 5.680 | 5.500 | 5.520 | 349,108 | -0.11(-1.95%) |
Apr 09, 2020 | 5.630 | 5.630 | 5.630 | 0 | +0.13(+2.36%) | |
Apr 08, 2020 | 5.430 | 5.510 | 5.370 | 5.500 | 288,682 | +0.13(+2.42%) |
Apr 07, 2020 | 5.470 | 5.540 | 5.360 | 5.370 | 514,433 | +0.06(+1.13%) |
Apr 06, 2020 | 5.240 | 5.310 | 5.220 | 5.310 | 370,320 | +0.22(+4.32%) |
Apr 03, 2020 | 5.190 | 5.190 | 5.040 | 5.090 | 302,580 | -0.07(-1.36%) |
Apr 02, 2020 | 5.160 | 5.260 | 5.070 | 5.160 | 361,484 | +0.03(+0.58%) |
Apr 01, 2020 | 5.210 | 5.220 | 5.120 | 5.130 | 496,971 | -0.24(-4.47%) |
Mar 31, 2020 | 5.210 | 5.450 | 5.180 | 5.370 | 453,610 | +0.16(+3.07%) |
Mar 30, 2020 | 5.060 | 5.210 | 4.980 | 5.210 | 573,441 | +0.16(+3.17%) |
Mar 27, 2020 | 5.160 | 5.180 | 5.020 | 5.050 | 753,133 | -0.24(-4.54%) |
Mar 26, 2020 | 5.150 | 5.440 | 5.150 | 5.290 | 1,033,870 | +0.17(+3.32%) |
Mar 25, 2020 | 4.860 | 5.340 | 4.810 | 5.120 | 736,936 | +0.34(+7.11%) |
Mar 24, 2020 | 4.500 | 4.800 | 4.470 | 4.780 | 657,229 | +0.50(+11.68%) |
Mar 23, 2020 | 4.310 | 4.620 | 4.270 | 4.280 | 938,827 | -0.40(-8.55%) |
Mar 20, 2020 | 4.790 | 5.030 | 4.650 | 4.680 | 655,562 | -0.04(-0.85%) |
Mar 19, 2020 | 4.510 | 4.720 | 4.450 | 4.720 | 584,925 | +0.06(+1.29%) |
Mar 18, 2020 | 4.800 | 4.860 | 4.540 | 4.660 | 728,044 | -0.36(-7.17%) |
Mar 17, 2020 | 5.050 | 5.110 | 4.890 | 5.020 | 481,597 | +0.01(+0.20%) |
Mar 16, 2020 | 5.080 | 5.230 | 5.000 | 5.010 | 877,362 | -0.56(-10.05%) |
Mar 13, 2020 | 5.430 | 5.670 | 5.250 | 5.570 | 534,175 | +0.43(+8.37%) |
Mar 12, 2020 | 5.250 | 5.410 | 5.040 | 5.140 | 1,171,545 | -0.67(-11.53%) |
Mar 11, 2020 | 5.990 | 5.990 | 5.810 | 5.810 | 780,522 | -0.26(-4.28%) |
Mar 10, 2020 | 6.200 | 6.200 | 5.950 | 6.070 | 940,323 | +0.16(+2.71%) |
Mar 09, 2020 | 6.200 | 6.300 | 5.910 | 5.910 | 1,398,368 | -0.65(-9.91%) |
Mar 06, 2020 | 6.580 | 6.640 | 6.550 | 6.560 | 449,833 | -0.14(-2.09%) |
Mar 05, 2020 | 6.820 | 6.820 | 6.680 | 6.700 | 465,988 | -0.15(-2.19%) |
Mar 04, 2020 | 6.840 | 6.850 | 6.780 | 6.850 | 386,417 | +0.07(+1.03%) |
Mar 03, 2020 | 6.910 | 6.930 | 6.770 | 6.780 | 506,853 | -0.09(-1.31%) |