Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.800 | 5.800 | 5.620 | 5.670 | 283,900 | -0.35(-5.81%) |
May 28, 2020 | 6.150 | 6.200 | 6.000 | 6.020 | 297,772 | -0.11(-1.79%) |
May 27, 2020 | 6.400 | 6.450 | 6.000 | 6.130 | 1,072,798 | -0.02(-0.33%) |
May 26, 2020 | 5.600 | 6.550 | 5.600 | 6.150 | 1,471,762 | +1.43(+30.30%) |
May 22, 2020 | 4.850 | 4.980 | 4.650 | 4.720 | 152,400 | -0.35(-6.90%) |
May 21, 2020 | 5.040 | 5.210 | 4.980 | 5.070 | 135,365 | +0.12(+2.42%) |
May 20, 2020 | 4.920 | 4.980 | 4.840 | 4.950 | 110,198 | -0.03(-0.60%) |
May 19, 2020 | 4.920 | 5.050 | 4.750 | 4.980 | 121,924 | +0.29(+6.18%) |
May 18, 2020 | 4.530 | 4.700 | 4.350 | 4.690 | 155,963 | +0.54(+13.01%) |
May 15, 2020 | 4.110 | 4.200 | 4.100 | 4.150 | 55,300 | -0.05(-1.31%) |
May 14, 2020 | 4.040 | 4.250 | 3.900 | 4.205 | 89,285 | -0.03(-0.59%) |
May 13, 2020 | 4.290 | 4.340 | 4.190 | 4.230 | 110,226 | -0.27(-6.00%) |
May 12, 2020 | 4.580 | 4.600 | 4.460 | 4.500 | 136,892 | -0.16(-3.43%) |
May 11, 2020 | 4.655 | 4.740 | 4.530 | 4.660 | 162,802 | -0.30(-6.05%) |
May 08, 2020 | 4.880 | 4.960 | 4.740 | 4.960 | 96,000 | +0.22(+4.64%) |
May 07, 2020 | 4.720 | 4.800 | 4.670 | 4.740 | 119,176 | -0.16(-3.27%) |
May 06, 2020 | 4.990 | 4.990 | 4.900 | 4.900 | 107,206 | -0.01(-0.20%) |
May 05, 2020 | 4.980 | 5.080 | 4.890 | 4.910 | 178,306 | -0.27(-5.21%) |
May 04, 2020 | 5.080 | 5.180 | 5.070 | 5.180 | 210,516 | -0.23(-4.25%) |
May 01, 2020 | 5.570 | 5.570 | 5.400 | 5.410 | 141,000 | -0.28(-4.92%) |
Apr 30, 2020 | 5.510 | 5.740 | 5.500 | 5.690 | 244,478 | -0.15(-2.57%) |
Apr 29, 2020 | 5.500 | 5.860 | 5.480 | 5.840 | 151,121 | +0.20(+3.55%) |
Apr 28, 2020 | 5.530 | 5.690 | 5.400 | 5.640 | 235,977 | +0.05(+0.89%) |
Apr 27, 2020 | 5.500 | 5.600 | 5.450 | 5.590 | 621,475 | +0.04(+0.72%) |
Apr 24, 2020 | 5.405 | 5.550 | 5.370 | 5.550 | 657,600 | -0.04(-0.72%) |
Apr 23, 2020 | 5.650 | 5.680 | 5.520 | 5.590 | 48,288 | -0.02(-0.36%) |
Apr 22, 2020 | 5.670 | 5.700 | 5.540 | 5.610 | 33,422 | -0.05(-0.88%) |
Apr 21, 2020 | 5.430 | 5.720 | 5.350 | 5.660 | 137,053 | +0.09(+1.62%) |
Apr 20, 2020 | 5.620 | 5.770 | 5.510 | 5.570 | 74,048 | -0.31(-5.27%) |
Apr 17, 2020 | 5.920 | 5.940 | 5.740 | 5.880 | 214,600 | +0.33(+6.04%) |
Apr 16, 2020 | 5.610 | 5.610 | 5.430 | 5.545 | 121,977 | -0.01(-0.18%) |
Apr 15, 2020 | 5.670 | 5.670 | 5.430 | 5.555 | 194,350 | -0.50(-8.18%) |
Apr 14, 2020 | 6.320 | 6.400 | 6.020 | 6.050 | 106,382 | -0.08(-1.31%) |
Apr 13, 2020 | 6.440 | 6.440 | 6.050 | 6.130 | 201,779 | -0.15(-2.39%) |
Apr 09, 2020 | 6.300 | 6.350 | 6.140 | 6.280 | 75,600 | -0.06(-0.95%) |
Apr 08, 2020 | 6.220 | 6.360 | 6.170 | 6.340 | 90,563 | +0.46(+7.82%) |
Apr 07, 2020 | 6.280 | 6.400 | 5.880 | 5.880 | 92,839 | +0.23(+4.07%) |
Apr 06, 2020 | 5.160 | 5.680 | 5.160 | 5.650 | 136,661 | +0.71(+14.37%) |
Apr 03, 2020 | 5.030 | 5.030 | 4.820 | 4.940 | 65,600 | -0.16(-3.14%) |
Apr 02, 2020 | 5.040 | 5.150 | 4.980 | 5.100 | 195,228 | +0.12(+2.41%) |
Apr 01, 2020 | 5.120 | 5.180 | 4.980 | 4.980 | 111,508 | -0.24(-4.60%) |
Mar 31, 2020 | 5.195 | 5.440 | 5.190 | 5.220 | 76,887 | +0.09(+1.75%) |
Mar 30, 2020 | 5.130 | 5.180 | 5.020 | 5.130 | 65,352 | -0.28(-5.18%) |
Mar 27, 2020 | 5.260 | 5.500 | 5.170 | 5.410 | 147,100 | -0.25(-4.42%) |
Mar 26, 2020 | 5.360 | 5.800 | 5.360 | 5.660 | 159,737 | +0.18(+3.28%) |
Mar 25, 2020 | 5.525 | 5.650 | 5.350 | 5.480 | 107,086 | +0.26(+4.98%) |
Mar 24, 2020 | 4.950 | 5.250 | 4.860 | 5.220 | 68,356 | +0.51(+10.85%) |
Mar 23, 2020 | 4.810 | 4.880 | 4.640 | 4.709 | 93,368 | -0.20(-4.09%) |
Mar 20, 2020 | 5.150 | 5.310 | 4.910 | 4.910 | 69,200 | +0.23(+4.91%) |
Mar 19, 2020 | 4.590 | 4.830 | 4.507 | 4.680 | 53,055 | -0.39(-7.69%) |
Mar 18, 2020 | 5.240 | 5.250 | 4.760 | 5.070 | 96,399 | -0.68(-11.83%) |
Mar 17, 2020 | 5.780 | 5.944 | 5.630 | 5.750 | 77,050 | -0.41(-6.58%) |
Mar 16, 2020 | 6.380 | 6.670 | 6.000 | 6.155 | 81,455 | -3.04(-33.10%) |
Mar 13, 2020 | 9.210 | 9.280 | 8.590 | 9.200 | 142,200 | +0.25(+2.79%) |
Mar 12, 2020 | 9.030 | 9.060 | 8.110 | 8.950 | 56,045 | -1.10(-10.91%) |
Mar 11, 2020 | 10.50 | 10.50 | 10.00 | 10.05 | 34,204 | -1.41(-12.34%) |
Mar 10, 2020 | 11.54 | 11.55 | 10.83 | 11.46 | 101,633 | +0.96(+9.14%) |
Mar 09, 2020 | 10.61 | 11.18 | 10.46 | 10.50 | 56,156 | -0.72(-6.42%) |
Mar 06, 2020 | 10.39 | 11.37 | 10.37 | 11.22 | 67,200 | +0.65(+6.15%) |
Mar 05, 2020 | 11.04 | 11.05 | 10.57 | 10.57 | 61,791 | -1.08(-9.27%) |
Mar 04, 2020 | 11.53 | 11.66 | 11.38 | 11.65 | 41,409 | +0.00(+0.00%) |
Mar 03, 2020 | 11.79 | 12.31 | 11.42 | 11.65 | 82,599 | +0.38(+3.37%) |