Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.000 | 6.085 | 5.660 | 5.770 | 966,600 | -0.33(-5.41%) |
May 28, 2020 | 6.540 | 6.550 | 6.020 | 6.100 | 642,533 | -0.23(-3.63%) |
May 27, 2020 | 6.500 | 6.610 | 6.110 | 6.330 | 811,682 | +0.05(+0.80%) |
May 26, 2020 | 6.000 | 6.320 | 5.980 | 6.280 | 973,080 | +0.50(+8.65%) |
May 22, 2020 | 6.010 | 6.040 | 5.680 | 5.780 | 421,800 | -0.19(-3.18%) |
May 21, 2020 | 5.720 | 6.130 | 5.720 | 5.970 | 698,266 | +0.23(+4.01%) |
May 20, 2020 | 5.880 | 5.990 | 5.670 | 5.740 | 1,030,416 | -0.07(-1.20%) |
May 19, 2020 | 6.050 | 6.050 | 5.670 | 5.810 | 747,896 | -0.18(-3.01%) |
May 18, 2020 | 5.430 | 6.150 | 5.350 | 5.990 | 1,412,844 | +0.90(+17.68%) |
May 15, 2020 | 5.160 | 5.180 | 4.890 | 5.090 | 2,627,000 | -0.14(-2.68%) |
May 14, 2020 | 5.020 | 5.350 | 4.790 | 5.230 | 1,035,329 | +0.00(+0.00%) |
May 13, 2020 | 5.530 | 5.610 | 4.905 | 5.230 | 1,258,741 | -0.41(-7.27%) |
May 12, 2020 | 5.800 | 6.050 | 5.520 | 5.640 | 936,202 | -0.28(-4.73%) |
May 11, 2020 | 6.090 | 6.090 | 5.570 | 5.920 | 709,607 | -0.31(-4.98%) |
May 08, 2020 | 6.160 | 6.335 | 5.970 | 6.230 | 1,181,000 | +0.25(+4.18%) |
May 07, 2020 | 5.720 | 6.160 | 5.690 | 5.980 | 778,866 | +0.36(+6.41%) |
May 06, 2020 | 6.260 | 6.340 | 5.590 | 5.620 | 741,666 | -0.62(-9.94%) |
May 05, 2020 | 6.400 | 6.550 | 6.235 | 6.240 | 724,507 | +0.01(+0.16%) |
May 04, 2020 | 6.330 | 6.455 | 6.080 | 6.230 | 963,688 | -0.34(-5.18%) |
May 01, 2020 | 6.430 | 6.670 | 6.290 | 6.570 | 742,300 | -0.25(-3.67%) |
Apr 30, 2020 | 6.940 | 7.030 | 6.690 | 6.820 | 703,429 | -0.30(-4.21%) |
Apr 29, 2020 | 6.740 | 7.200 | 6.660 | 7.120 | 768,567 | +0.65(+10.05%) |
Apr 28, 2020 | 5.970 | 6.555 | 5.852 | 6.470 | 1,022,854 | +0.75(+13.11%) |
Apr 27, 2020 | 5.350 | 5.850 | 5.280 | 5.720 | 862,992 | +0.45(+8.54%) |
Apr 24, 2020 | 5.350 | 5.380 | 5.155 | 5.270 | 540,200 | -0.02(-0.38%) |
Apr 23, 2020 | 5.230 | 5.510 | 5.130 | 5.290 | 614,389 | +0.06(+1.15%) |
Apr 22, 2020 | 5.080 | 5.285 | 4.940 | 5.230 | 1,133,179 | +0.01(+0.19%) |
Apr 21, 2020 | 4.980 | 5.295 | 4.940 | 5.220 | 960,825 | +0.13(+2.55%) |
Apr 20, 2020 | 5.350 | 5.420 | 5.010 | 5.090 | 877,289 | -0.46(-8.29%) |
Apr 17, 2020 | 5.620 | 5.910 | 5.530 | 5.550 | 784,100 | +0.12(+2.21%) |
Apr 16, 2020 | 5.800 | 6.070 | 5.350 | 5.430 | 937,924 | -0.80(-12.84%) |
Apr 15, 2020 | 6.330 | 6.470 | 6.000 | 6.230 | 935,823 | -0.43(-6.46%) |
Apr 14, 2020 | 6.870 | 7.000 | 6.575 | 6.660 | 656,656 | +0.04(+0.60%) |
Apr 13, 2020 | 7.020 | 7.070 | 6.525 | 6.620 | 810,915 | -0.40(-5.70%) |
Apr 09, 2020 | 6.220 | 7.045 | 6.030 | 7.020 | 1,163,500 | +1.17(+20.00%) |
Apr 08, 2020 | 5.870 | 6.023 | 5.510 | 5.850 | 1,779,869 | +0.14(+2.45%) |
Apr 07, 2020 | 5.710 | 6.440 | 5.670 | 5.710 | 1,806,587 | +0.15(+2.70%) |
Apr 06, 2020 | 5.080 | 5.760 | 5.050 | 5.560 | 1,289,358 | +0.72(+14.88%) |
Apr 03, 2020 | 4.880 | 5.140 | 4.615 | 4.840 | 1,481,200 | -0.05(-1.02%) |
Apr 02, 2020 | 5.260 | 5.650 | 4.890 | 4.890 | 1,192,647 | -0.51(-9.44%) |
Apr 01, 2020 | 5.930 | 5.940 | 5.200 | 5.400 | 1,079,557 | -0.63(-10.45%) |
Mar 31, 2020 | 5.700 | 6.050 | 5.620 | 6.030 | 1,112,927 | +0.25(+4.33%) |
Mar 30, 2020 | 6.450 | 6.450 | 5.470 | 5.780 | 975,218 | -0.62(-9.69%) |
Mar 27, 2020 | 6.560 | 6.630 | 6.320 | 6.400 | 1,001,900 | -0.40(-5.88%) |
Mar 26, 2020 | 6.420 | 7.300 | 6.170 | 6.800 | 1,204,405 | +0.52(+8.28%) |
Mar 25, 2020 | 6.140 | 6.772 | 5.880 | 6.280 | 1,563,343 | +0.19(+3.12%) |
Mar 24, 2020 | 5.900 | 6.270 | 5.760 | 6.090 | 621,220 | +0.43(+7.60%) |
Mar 23, 2020 | 6.390 | 6.540 | 5.470 | 5.660 | 1,129,091 | -0.87(-13.32%) |
Mar 20, 2020 | 5.760 | 7.450 | 5.620 | 6.530 | 1,543,500 | +0.76(+13.17%) |
Mar 19, 2020 | 5.520 | 6.150 | 5.110 | 5.770 | 1,333,762 | -0.03(-0.52%) |
Mar 18, 2020 | 7.520 | 7.620 | 5.440 | 5.800 | 1,020,682 | -2.40(-29.27%) |
Mar 17, 2020 | 7.800 | 8.220 | 7.280 | 8.200 | 1,245,051 | +0.39(+4.99%) |
Mar 16, 2020 | 9.400 | 9.400 | 7.710 | 7.810 | 1,252,482 | -2.62(-25.12%) |
Mar 13, 2020 | 10.35 | 10.44 | 9.850 | 10.43 | 943,000 | +0.57(+5.78%) |
Mar 12, 2020 | 10.72 | 11.02 | 9.845 | 9.860 | 987,993 | -1.58(-13.81%) |
Mar 11, 2020 | 11.78 | 11.90 | 11.30 | 11.44 | 755,155 | -0.60(-4.98%) |
Mar 10, 2020 | 12.03 | 12.09 | 11.33 | 12.04 | 915,004 | +0.24(+2.03%) |
Mar 09, 2020 | 12.44 | 12.69 | 11.78 | 11.80 | 913,457 | -1.20(-9.23%) |
Mar 06, 2020 | 12.80 | 13.03 | 12.60 | 13.00 | 472,000 | -0.14(-1.07%) |
Mar 05, 2020 | 13.30 | 13.33 | 12.93 | 13.14 | 847,357 | -0.36(-2.67%) |
Mar 04, 2020 | 13.25 | 13.56 | 13.25 | 13.50 | 435,793 | +0.40(+3.05%) |
Mar 03, 2020 | 13.22 | 13.55 | 12.91 | 13.10 | 792,317 | +0.01(+0.08%) |