Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.901 | 6.036 | 5.775 | 5.865 | 11,321 | +0.10(+1.72%) |
May 28, 2020 | 6.036 | 6.036 | 5.766 | 5.766 | 35,541 | -0.14(-2.29%) |
May 27, 2020 | 6.045 | 6.072 | 5.730 | 5.901 | 6,245 | -0.14(-2.24%) |
May 26, 2020 | 6.036 | 6.036 | 5.897 | 6.036 | 729 | +0.28(+4.85%) |
May 22, 2020 | 5.640 | 5.757 | 5.586 | 5.757 | 1,775 | +0.13(+2.24%) |
May 21, 2020 | 5.766 | 5.829 | 5.631 | 5.631 | 7,395 | -0.20(-3.40%) |
May 20, 2020 | 5.649 | 5.829 | 5.550 | 5.829 | 3,211 | +0.20(+3.52%) |
May 19, 2020 | 5.757 | 5.757 | 5.604 | 5.631 | 6,614 | -0.05(-0.95%) |
May 18, 2020 | 5.721 | 5.784 | 5.559 | 5.685 | 5,717 | -0.03(-0.47%) |
May 15, 2020 | 5.712 | 5.712 | 5.712 | 5.712 | 221 | +0.06(+1.11%) |
May 14, 2020 | 5.631 | 5.721 | 5.586 | 5.649 | 110,518 | -0.25(-4.27%) |
May 13, 2020 | 6.085 | 6.085 | 5.856 | 5.901 | 13,656 | -0.23(-3.82%) |
May 12, 2020 | 6.302 | 6.307 | 6.135 | 6.136 | 1,061 | +0.14(+2.41%) |
May 11, 2020 | 5.991 | 5.991 | 5.991 | 5.991 | 590 | -0.37(-5.81%) |
May 08, 2020 | 6.748 | 6.748 | 6.361 | 6.361 | 1,664 | +0.32(+5.22%) |
May 07, 2020 | 6.307 | 6.307 | 6.045 | 6.045 | 3,060 | +0.05(+0.83%) |
May 06, 2020 | 5.951 | 5.996 | 5.951 | 5.996 | 488 | +0.04(+0.75%) |
May 05, 2020 | 5.960 | 5.960 | 5.906 | 5.951 | 2,335 | -0.47(-7.25%) |
May 04, 2020 | 5.939 | 6.416 | 5.939 | 6.416 | 1,419 | +0.50(+8.47%) |
May 01, 2020 | 5.969 | 5.969 | 5.915 | 5.915 | 1,117 | -0.27(-4.34%) |
Apr 30, 2020 | 6.112 | 6.730 | 5.835 | 6.184 | 15,214 | +0.18(+2.98%) |
Apr 29, 2020 | 5.504 | 6.202 | 5.504 | 6.005 | 34,648 | +0.55(+10.00%) |
Apr 28, 2020 | 5.602 | 5.718 | 5.459 | 5.459 | 16,065 | -0.18(-3.17%) |
Apr 27, 2020 | 5.790 | 5.808 | 5.530 | 5.638 | 10,289 | +0.45(+8.62%) |
Apr 24, 2020 | 5.190 | 5.190 | 5.190 | 23 | +0.00(+0.00%) | |
Apr 23, 2020 | 5.056 | 5.300 | 5.056 | 5.190 | 1,419 | -0.04(-0.69%) |
Apr 22, 2020 | 5.038 | 5.232 | 5.038 | 5.226 | 9,139 | -0.37(-6.65%) |
Apr 20, 2020 | 5.599 | 5.599 | 5.599 | 0 | +0.34(+6.40%) | |
Apr 17, 2020 | 5.262 | 5.262 | 5.262 | 5.262 | 111 | +0.11(+2.08%) |
Apr 16, 2020 | 5.325 | 5.405 | 5.146 | 5.155 | 22,040 | -0.17(-3.19%) |
Apr 15, 2020 | 5.369 | 5.369 | 5.235 | 5.325 | 4,527 | -0.04(-0.83%) |
Apr 14, 2020 | 5.548 | 5.548 | 5.369 | 5.369 | 5,614 | -0.10(-1.79%) |
Apr 13, 2020 | 5.486 | 5.486 | 5.459 | 5.467 | 847 | -0.08(-1.46%) |
Apr 09, 2020 | 5.593 | 5.808 | 5.513 | 5.548 | 16,202 | +0.04(+0.81%) |
Apr 08, 2020 | 5.396 | 5.504 | 5.369 | 5.504 | 3,167 | +0.22(+4.24%) |
Apr 07, 2020 | 5.244 | 5.298 | 5.244 | 5.280 | 3,243 | +0.13(+2.61%) |
Apr 06, 2020 | 5.146 | 5.378 | 5.137 | 5.146 | 36,655 | +0.22(+4.55%) |
Apr 03, 2020 | 4.913 | 4.922 | 4.797 | 4.922 | 1,787 | -0.23(-4.51%) |
Apr 02, 2020 | 5.351 | 5.360 | 5.155 | 5.155 | 2,832 | -0.15(-2.82%) |
Apr 01, 2020 | 5.369 | 5.432 | 5.280 | 5.304 | 12,385 | -0.15(-2.68%) |
Mar 31, 2020 | 5.378 | 5.495 | 5.325 | 5.450 | 18,586 | +0.08(+1.50%) |
Mar 30, 2020 | 5.504 | 5.523 | 5.369 | 5.369 | 5,167 | +0.03(+0.49%) |
Mar 27, 2020 | 5.387 | 5.450 | 5.343 | 5.343 | 8,045 | +0.20(+3.84%) |
Mar 26, 2020 | 5.360 | 5.548 | 4.931 | 5.146 | 20,426 | -0.14(-2.71%) |
Mar 25, 2020 | 5.208 | 5.369 | 4.716 | 5.289 | 19,908 | +0.10(+1.90%) |
Mar 24, 2020 | 5.387 | 5.468 | 5.101 | 5.190 | 13,718 | +0.16(+3.20%) |
Mar 23, 2020 | 5.548 | 5.548 | 4.931 | 5.029 | 20,177 | -0.65(-11.50%) |
Mar 20, 2020 | 5.871 | 6.041 | 5.683 | 5.683 | 6,928 | -0.01(-0.16%) |
Mar 19, 2020 | 5.861 | 5.861 | 5.683 | 5.692 | 4,936 | -0.36(-5.92%) |
Mar 18, 2020 | 6.935 | 7.038 | 6.050 | 6.050 | 10,564 | -0.89(-12.77%) |
Mar 17, 2020 | 7.258 | 7.258 | 6.935 | 6.935 | 15,917 | -0.36(-4.90%) |
Mar 16, 2020 | 6.935 | 7.293 | 6.935 | 7.293 | 2,709 | +0.37(+5.29%) |
Mar 13, 2020 | 6.927 | 6.927 | 6.927 | 6.927 | 446 | -0.01(-0.07%) |
Mar 12, 2020 | 6.930 | 6.932 | 6.930 | 6.932 | 584 | -0.75(-9.81%) |
Mar 11, 2020 | 7.685 | 7.685 | 7.685 | 34 | +0.00(+0.00%) | |
Mar 10, 2020 | 7.690 | 7.690 | 7.685 | 7.685 | 548 | -0.37(-4.58%) |
Mar 09, 2020 | 8.707 | 8.707 | 8.054 | 8.054 | 25,252 | -0.72(-8.26%) |
Mar 06, 2020 | 8.922 | 8.940 | 8.779 | 8.779 | 782 | -0.51(-5.45%) |
Mar 05, 2020 | 9.751 | 9.751 | 9.285 | 9.285 | 2,411 | -0.39(-4.04%) |
Mar 04, 2020 | 9.575 | 9.880 | 9.566 | 9.676 | 6,619 | +0.10(+1.05%) |
Mar 03, 2020 | 9.575 | 9.924 | 9.575 | 9.575 | 676 | -0.13(-1.38%) |