Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.973 | 6.078 | 5.833 | 5.885 | 2,653,297 | +0.00(+0.00%) |
May 28, 2020 | 6.046 | 6.094 | 5.853 | 5.885 | 3,445,277 | -0.31(-5.05%) |
May 27, 2020 | 5.893 | 6.222 | 5.741 | 6.198 | 3,267,268 | +0.20(+3.34%) |
May 26, 2020 | 6.134 | 6.230 | 5.997 | 5.997 | 2,645,108 | -0.32(-5.08%) |
May 22, 2020 | 6.294 | 6.430 | 6.222 | 6.318 | 3,059,761 | -0.41(-6.08%) |
May 21, 2020 | 6.807 | 6.855 | 6.607 | 6.727 | 2,670,672 | -0.31(-4.44%) |
May 20, 2020 | 7.200 | 7.232 | 6.984 | 7.040 | 2,449,279 | +0.14(+2.09%) |
May 19, 2020 | 6.783 | 7.072 | 6.727 | 6.895 | 3,286,926 | +0.24(+3.61%) |
May 18, 2020 | 6.687 | 6.791 | 6.543 | 6.655 | 2,975,894 | +0.34(+5.46%) |
May 15, 2020 | 6.222 | 6.318 | 5.997 | 6.310 | 3,569,617 | +0.60(+10.53%) |
May 14, 2020 | 5.637 | 5.909 | 5.605 | 5.709 | 3,835,610 | -0.21(-3.52%) |
May 13, 2020 | 6.142 | 6.142 | 5.669 | 5.917 | 2,625,532 | -0.13(-2.12%) |
May 12, 2020 | 6.318 | 6.430 | 5.989 | 6.046 | 4,164,858 | +0.18(+3.15%) |
May 11, 2020 | 6.029 | 6.126 | 5.797 | 5.861 | 2,998,650 | -0.38(-6.04%) |
May 08, 2020 | 5.957 | 6.350 | 5.933 | 6.238 | 2,361,826 | +0.02(+0.39%) |
May 07, 2020 | 6.070 | 6.342 | 5.933 | 6.214 | 2,231,448 | +0.26(+4.31%) |
May 06, 2020 | 6.118 | 6.182 | 5.917 | 5.957 | 2,752,177 | -0.39(-6.19%) |
May 05, 2020 | 6.374 | 6.422 | 6.135 | 6.350 | 3,702,748 | -0.13(-1.98%) |
May 04, 2020 | 6.310 | 6.527 | 6.278 | 6.479 | 3,018,978 | -0.01(-0.12%) |
May 01, 2020 | 6.166 | 6.495 | 6.110 | 6.487 | 3,066,496 | +0.10(+1.51%) |
Apr 30, 2020 | 6.623 | 6.783 | 6.294 | 6.390 | 3,465,221 | -0.42(-6.12%) |
Apr 29, 2020 | 6.615 | 6.815 | 6.422 | 6.807 | 3,820,039 | +0.51(+8.02%) |
Apr 28, 2020 | 6.318 | 6.334 | 6.038 | 6.302 | 3,056,702 | +0.04(+0.64%) |
Apr 27, 2020 | 6.382 | 6.414 | 5.815 | 6.262 | 2,932,097 | -0.12(-1.88%) |
Apr 24, 2020 | 6.511 | 6.655 | 6.134 | 6.382 | 4,009,006 | +0.30(+4.87%) |
Apr 23, 2020 | 5.957 | 6.470 | 5.861 | 6.086 | 5,178,382 | +0.47(+8.43%) |
Apr 22, 2020 | 5.220 | 5.721 | 5.220 | 5.613 | 3,721,342 | +0.64(+12.90%) |
Apr 21, 2020 | 4.995 | 5.067 | 4.883 | 4.971 | 3,583,513 | -0.87(-14.84%) |
Apr 20, 2020 | 5.548 | 5.941 | 5.492 | 5.837 | 2,899,969 | +0.31(+5.66%) |
Apr 17, 2020 | 5.661 | 5.813 | 5.492 | 5.524 | 2,094,676 | -0.01(-0.14%) |
Apr 16, 2020 | 5.613 | 5.765 | 5.328 | 5.532 | 4,364,550 | -0.40(-6.76%) |
Apr 15, 2020 | 5.893 | 6.102 | 5.605 | 5.933 | 4,393,401 | -0.17(-2.76%) |
Apr 14, 2020 | 6.013 | 6.551 | 5.965 | 6.102 | 6,309,714 | +0.29(+4.97%) |
Apr 13, 2020 | 5.292 | 5.861 | 5.107 | 5.813 | 3,099,072 | +0.62(+11.88%) |
Apr 09, 2020 | 5.091 | 5.256 | 4.963 | 5.196 | 4,719,163 | +0.17(+3.35%) |
Apr 08, 2020 | 5.035 | 5.172 | 4.883 | 5.027 | 4,052,787 | +0.22(+4.67%) |
Apr 07, 2020 | 4.987 | 5.188 | 4.691 | 4.803 | 5,234,028 | +0.27(+6.02%) |
Apr 06, 2020 | 4.193 | 4.578 | 4.057 | 4.530 | 5,319,940 | +0.83(+22.56%) |
Apr 03, 2020 | 4.009 | 4.105 | 3.648 | 3.696 | 2,978,318 | -0.15(-3.96%) |
Apr 02, 2020 | 3.704 | 4.001 | 3.704 | 3.849 | 3,108,520 | +0.16(+4.35%) |
Apr 01, 2020 | 3.600 | 3.849 | 3.488 | 3.688 | 3,924,766 | -0.10(-2.54%) |
Mar 31, 2020 | 3.977 | 4.049 | 3.772 | 3.784 | 6,403,782 | -0.20(-5.03%) |
Mar 30, 2020 | 4.250 | 4.394 | 3.776 | 3.985 | 4,885,292 | +0.05(+1.22%) |
Mar 27, 2020 | 4.426 | 4.498 | 3.889 | 3.937 | 5,413,481 | -0.55(-12.32%) |
Mar 26, 2020 | 5.091 | 5.196 | 4.418 | 4.490 | 6,501,708 | -0.56(-11.11%) |
Mar 25, 2020 | 4.554 | 5.452 | 4.426 | 5.051 | 8,012,631 | +0.75(+17.32%) |
Mar 24, 2020 | 4.121 | 4.402 | 3.841 | 4.306 | 5,759,801 | +0.89(+26.06%) |
Mar 23, 2020 | 3.247 | 3.592 | 3.007 | 3.416 | 6,279,961 | +0.47(+15.76%) |
Mar 20, 2020 | 3.632 | 3.784 | 2.951 | 2.951 | 13,753,147 | -0.30(-9.14%) |
Mar 19, 2020 | 3.440 | 4.065 | 2.806 | 3.247 | 8,168,912 | +0.07(+2.27%) |
Mar 18, 2020 | 3.536 | 3.696 | 3.167 | 3.175 | 10,317,910 | -1.67(-34.44%) |
Mar 17, 2020 | 3.849 | 4.843 | 3.776 | 4.843 | 8,629,631 | +0.74(+17.97%) |
Mar 16, 2020 | 3.215 | 4.682 | 3.207 | 4.105 | 7,310,974 | +0.00(+0.00%) |
Mar 13, 2020 | 4.883 | 4.891 | 4.041 | 4.105 | 8,993,575 | +0.17(+4.28%) |
Mar 12, 2020 | 4.682 | 4.911 | 3.728 | 3.937 | 8,355,295 | -1.38(-25.94%) |
Mar 11, 2020 | 6.222 | 6.298 | 5.236 | 5.316 | 6,506,897 | -1.01(-15.97%) |
Mar 10, 2020 | 6.527 | 6.583 | 5.853 | 6.326 | 6,237,548 | -0.18(-2.71%) |
Mar 09, 2020 | 6.559 | 7.120 | 6.487 | 6.503 | 3,079,890 | -1.03(-13.63%) |
Mar 06, 2020 | 7.689 | 7.689 | 6.984 | 7.529 | 5,502,656 | +0.01(+0.11%) |
Mar 05, 2020 | 7.192 | 7.617 | 7.144 | 7.521 | 3,046,953 | +0.28(+3.88%) |
Mar 04, 2020 | 7.240 | 7.368 | 6.960 | 7.240 | 2,854,520 | +0.08(+1.12%) |
Mar 03, 2020 | 7.032 | 7.761 | 6.775 | 7.160 | 4,866,525 | +0.05(+0.68%) |
Mar 02, 2020 | 6.751 | 7.136 | 6.503 | 7.112 | 3,871,891 | +0.33(+4.85%) |
Feb 28, 2020 | 6.567 | 6.928 | 5.997 | 6.783 | 8,885,941 | -0.34(-4.73%) |
Feb 27, 2020 | 7.625 | 7.657 | 7.120 | 7.120 | 6,378,341 | -0.70(-8.92%) |
Feb 26, 2020 | 8.202 | 8.202 | 7.777 | 7.817 | 5,175,847 | -0.12(-1.52%) |
Feb 25, 2020 | 8.371 | 8.491 | 7.505 | 7.938 | 6,764,370 | -1.12(-12.39%) |