Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.300 | 6.370 | 5.950 | 6.120 | 24,500 | -0.21(-3.32%) |
May 28, 2020 | 6.350 | 6.587 | 6.270 | 6.330 | 28,437 | +0.02(+0.32%) |
May 27, 2020 | 6.410 | 6.575 | 6.150 | 6.310 | 32,288 | +0.05(+0.80%) |
May 26, 2020 | 5.830 | 6.270 | 5.610 | 6.260 | 24,075 | +0.56(+9.82%) |
May 22, 2020 | 5.520 | 5.750 | 5.260 | 5.700 | 24,300 | +0.23(+4.20%) |
May 21, 2020 | 5.500 | 5.840 | 5.430 | 5.470 | 8,819 | -0.03(-0.55%) |
May 20, 2020 | 5.500 | 5.890 | 5.420 | 5.500 | 38,416 | +0.13(+2.42%) |
May 19, 2020 | 5.805 | 5.805 | 5.340 | 5.370 | 12,004 | -0.57(-9.60%) |
May 18, 2020 | 5.240 | 6.030 | 5.230 | 5.940 | 21,925 | +0.78(+15.12%) |
May 15, 2020 | 4.990 | 5.220 | 4.910 | 5.160 | 18,600 | +0.19(+3.82%) |
May 14, 2020 | 4.870 | 4.990 | 4.684 | 4.970 | 14,993 | +0.10(+2.05%) |
May 13, 2020 | 5.059 | 5.146 | 4.695 | 4.870 | 51,366 | -0.25(-4.88%) |
May 12, 2020 | 5.750 | 5.750 | 5.050 | 5.120 | 30,971 | -0.67(-11.57%) |
May 11, 2020 | 6.130 | 6.130 | 5.500 | 5.790 | 91,046 | -0.34(-5.55%) |
May 08, 2020 | 5.070 | 6.180 | 5.050 | 6.130 | 29,400 | +1.11(+22.11%) |
May 07, 2020 | 5.130 | 5.370 | 4.810 | 5.020 | 86,502 | -0.07(-1.38%) |
May 06, 2020 | 4.860 | 5.435 | 4.860 | 5.090 | 135,462 | +0.42(+8.99%) |
May 05, 2020 | 4.890 | 5.140 | 4.490 | 4.670 | 81,491 | -0.03(-0.64%) |
May 04, 2020 | 5.090 | 5.090 | 4.540 | 4.700 | 66,292 | -0.40(-7.84%) |
May 01, 2020 | 5.200 | 5.441 | 4.790 | 5.100 | 90,300 | -0.12(-2.30%) |
Apr 30, 2020 | 5.420 | 5.750 | 5.150 | 5.220 | 95,632 | -0.28(-5.09%) |
Apr 29, 2020 | 5.700 | 5.750 | 5.490 | 5.500 | 49,203 | -0.12(-2.14%) |
Apr 28, 2020 | 5.410 | 5.720 | 5.410 | 5.620 | 31,060 | +0.09(+1.63%) |
Apr 27, 2020 | 5.400 | 5.600 | 5.300 | 5.530 | 39,701 | +0.13(+2.41%) |
Apr 24, 2020 | 5.370 | 5.400 | 5.260 | 5.400 | 12,000 | +0.08(+1.50%) |
Apr 23, 2020 | 5.410 | 5.556 | 5.260 | 5.320 | 37,434 | -0.10(-1.85%) |
Apr 22, 2020 | 5.700 | 5.700 | 5.410 | 5.420 | 62,915 | -0.20(-3.56%) |
Apr 21, 2020 | 5.410 | 5.690 | 5.410 | 5.620 | 23,197 | +0.13(+2.37%) |
Apr 20, 2020 | 5.680 | 5.990 | 5.460 | 5.490 | 15,386 | -0.19(-3.35%) |
Apr 17, 2020 | 5.800 | 5.950 | 5.410 | 5.680 | 55,900 | +0.14(+2.53%) |
Apr 16, 2020 | 5.800 | 5.860 | 5.510 | 5.540 | 26,294 | -0.26(-4.48%) |
Apr 15, 2020 | 5.800 | 5.964 | 5.510 | 5.800 | 77,115 | -0.12(-2.03%) |
Apr 14, 2020 | 5.980 | 6.000 | 5.800 | 5.920 | 17,278 | +0.03(+0.51%) |
Apr 13, 2020 | 6.050 | 6.050 | 5.800 | 5.890 | 19,863 | -0.16(-2.64%) |
Apr 09, 2020 | 6.050 | 6.050 | 5.600 | 6.050 | 27,200 | +0.00(+0.00%) |
Apr 08, 2020 | 5.990 | 6.050 | 5.790 | 6.050 | 51,236 | +0.05(+0.83%) |
Apr 07, 2020 | 6.000 | 6.010 | 5.670 | 6.000 | 51,660 | +0.02(+0.33%) |
Apr 06, 2020 | 6.110 | 6.110 | 5.600 | 5.980 | 46,187 | +0.25(+4.36%) |
Apr 03, 2020 | 6.050 | 6.400 | 5.650 | 5.730 | 79,100 | -0.58(-9.19%) |
Apr 02, 2020 | 6.440 | 6.450 | 6.090 | 6.310 | 10,803 | +0.31(+5.17%) |
Apr 01, 2020 | 6.000 | 6.040 | 5.920 | 6.000 | 82,290 | -0.13(-2.12%) |
Mar 31, 2020 | 5.910 | 6.520 | 5.800 | 6.130 | 32,061 | +0.17(+2.85%) |
Mar 30, 2020 | 5.940 | 5.960 | 5.704 | 5.960 | 15,138 | -0.03(-0.50%) |
Mar 27, 2020 | 6.590 | 6.630 | 5.910 | 5.990 | 19,400 | -0.78(-11.52%) |
Mar 26, 2020 | 5.820 | 6.990 | 5.820 | 6.770 | 17,927 | +1.01(+17.53%) |
Mar 25, 2020 | 5.760 | 6.060 | 5.230 | 5.760 | 23,438 | +0.05(+0.88%) |
Mar 24, 2020 | 5.960 | 6.405 | 5.270 | 5.710 | 112,966 | -0.05(-0.87%) |
Mar 23, 2020 | 5.110 | 5.870 | 5.085 | 5.760 | 39,227 | +0.57(+10.98%) |
Mar 20, 2020 | 5.840 | 6.000 | 5.020 | 5.190 | 35,400 | -0.68(-11.58%) |
Mar 19, 2020 | 5.520 | 5.930 | 5.360 | 5.870 | 36,576 | +0.36(+6.53%) |
Mar 18, 2020 | 6.000 | 6.210 | 5.130 | 5.510 | 60,438 | -0.62(-10.11%) |
Mar 17, 2020 | 5.570 | 6.330 | 5.500 | 6.130 | 56,804 | +0.67(+12.27%) |
Mar 16, 2020 | 6.000 | 6.440 | 5.120 | 5.460 | 55,791 | -0.13(-2.33%) |
Mar 13, 2020 | 5.000 | 5.590 | 5.000 | 5.590 | 48,800 | +1.58(+39.40%) |
Mar 12, 2020 | 5.940 | 5.940 | 3.890 | 4.010 | 217,169 | -1.66(-29.28%) |
Mar 11, 2020 | 6.170 | 6.200 | 5.610 | 5.670 | 43,029 | -0.73(-11.41%) |
Mar 10, 2020 | 6.450 | 6.590 | 6.150 | 6.400 | 33,994 | +0.09(+1.43%) |
Mar 09, 2020 | 6.600 | 6.600 | 6.000 | 6.310 | 28,212 | -0.45(-6.66%) |
Mar 06, 2020 | 6.920 | 7.200 | 6.725 | 6.760 | 19,100 | -0.29(-4.11%) |
Mar 05, 2020 | 7.180 | 7.260 | 6.860 | 7.050 | 20,786 | -0.25(-3.42%) |
Mar 04, 2020 | 7.290 | 7.300 | 7.108 | 7.300 | 16,358 | +0.08(+1.11%) |
Mar 03, 2020 | 7.290 | 7.540 | 7.100 | 7.220 | 27,418 | -0.19(-2.56%) |