Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.600 | 6.875 | 6.509 | 6.740 | 1,361,900 | +0.04(+0.60%) |
May 28, 2020 | 7.160 | 7.210 | 6.670 | 6.700 | 1,699,543 | -0.36(-5.10%) |
May 27, 2020 | 6.830 | 7.060 | 6.505 | 7.060 | 2,807,674 | +0.43(+6.49%) |
May 26, 2020 | 6.250 | 6.710 | 6.230 | 6.630 | 3,823,922 | +0.50(+8.16%) |
May 22, 2020 | 6.100 | 6.150 | 5.920 | 6.130 | 1,197,100 | +0.04(+0.66%) |
May 21, 2020 | 5.770 | 6.210 | 5.700 | 6.090 | 2,022,289 | +0.27(+4.64%) |
May 20, 2020 | 5.890 | 6.040 | 5.690 | 5.820 | 2,013,599 | +0.06(+1.04%) |
May 19, 2020 | 5.550 | 5.970 | 5.395 | 5.760 | 1,855,868 | +0.15(+2.67%) |
May 18, 2020 | 5.530 | 5.740 | 5.410 | 5.610 | 1,648,994 | +0.33(+6.25%) |
May 15, 2020 | 5.470 | 5.470 | 5.090 | 5.280 | 1,912,800 | +0.15(+2.92%) |
May 14, 2020 | 4.970 | 5.190 | 4.710 | 5.130 | 2,326,715 | +0.08(+1.58%) |
May 13, 2020 | 5.540 | 5.550 | 5.011 | 5.050 | 2,479,691 | -0.48(-8.68%) |
May 12, 2020 | 6.060 | 6.220 | 5.460 | 5.530 | 3,717,038 | -1.02(-15.57%) |
May 11, 2020 | 6.560 | 6.625 | 6.315 | 6.550 | 1,310,980 | -0.19(-2.82%) |
May 08, 2020 | 6.440 | 6.800 | 6.320 | 6.740 | 1,105,600 | +0.48(+7.67%) |
May 07, 2020 | 5.940 | 6.340 | 5.830 | 6.260 | 1,383,606 | +0.44(+7.56%) |
May 06, 2020 | 5.890 | 6.050 | 5.715 | 5.820 | 842,464 | -0.08(-1.36%) |
May 05, 2020 | 5.870 | 6.180 | 5.800 | 5.900 | 1,400,737 | +0.15(+2.61%) |
May 04, 2020 | 5.670 | 5.800 | 5.480 | 5.750 | 952,756 | +0.01(+0.17%) |
May 01, 2020 | 6.010 | 6.075 | 5.610 | 5.740 | 1,580,500 | -0.46(-7.42%) |
Apr 30, 2020 | 6.250 | 6.470 | 5.940 | 6.200 | 1,093,157 | -0.11(-1.74%) |
Apr 29, 2020 | 6.160 | 6.470 | 6.010 | 6.310 | 2,672,793 | +0.35(+5.87%) |
Apr 28, 2020 | 6.140 | 6.230 | 5.910 | 5.960 | 2,545,930 | +0.03(+0.51%) |
Apr 27, 2020 | 5.730 | 6.000 | 5.710 | 5.930 | 2,204,822 | +0.34(+6.08%) |
Apr 24, 2020 | 5.380 | 5.760 | 5.350 | 5.590 | 2,365,500 | +0.21(+3.90%) |
Apr 23, 2020 | 5.760 | 5.965 | 5.370 | 5.380 | 2,251,914 | -0.32(-5.61%) |
Apr 22, 2020 | 5.520 | 5.750 | 5.380 | 5.700 | 1,504,222 | +0.22(+4.01%) |
Apr 21, 2020 | 5.390 | 5.510 | 5.292 | 5.480 | 948,862 | -0.10(-1.79%) |
Apr 20, 2020 | 5.350 | 5.690 | 5.210 | 5.580 | 1,570,092 | -0.36(-6.06%) |
Apr 17, 2020 | 6.050 | 6.280 | 5.855 | 5.940 | 1,005,000 | +0.10(+1.71%) |
Apr 16, 2020 | 5.870 | 5.960 | 5.665 | 5.840 | 1,366,023 | -0.02(-0.34%) |
Apr 15, 2020 | 5.890 | 6.110 | 5.760 | 5.860 | 1,165,099 | -0.32(-5.18%) |
Apr 14, 2020 | 6.230 | 6.420 | 5.960 | 6.180 | 1,549,724 | +0.09(+1.48%) |
Apr 13, 2020 | 6.090 | 6.160 | 5.840 | 6.090 | 1,079,393 | -0.06(-0.98%) |
Apr 09, 2020 | 5.770 | 6.270 | 5.610 | 6.150 | 2,133,700 | +0.45(+7.89%) |
Apr 08, 2020 | 5.290 | 5.830 | 5.140 | 5.700 | 1,860,820 | +0.48(+9.20%) |
Apr 07, 2020 | 5.430 | 5.630 | 5.150 | 5.220 | 1,802,864 | +0.06(+1.16%) |
Apr 06, 2020 | 5.200 | 5.340 | 4.900 | 5.160 | 1,993,976 | +0.43(+9.09%) |
Apr 03, 2020 | 4.580 | 4.800 | 4.420 | 4.730 | 1,896,800 | +0.13(+2.83%) |
Apr 02, 2020 | 4.870 | 5.080 | 4.410 | 4.600 | 1,637,313 | -0.28(-5.74%) |
Apr 01, 2020 | 5.090 | 5.240 | 4.850 | 4.880 | 1,441,581 | -0.37(-7.05%) |
Mar 31, 2020 | 5.250 | 5.510 | 5.120 | 5.250 | 2,156,072 | +0.02(+0.38%) |
Mar 30, 2020 | 5.370 | 5.450 | 5.010 | 5.230 | 1,856,589 | -0.07(-1.32%) |
Mar 27, 2020 | 5.600 | 5.710 | 5.170 | 5.300 | 1,689,900 | -0.55(-9.40%) |
Mar 26, 2020 | 5.420 | 6.200 | 5.400 | 5.850 | 2,822,731 | +0.45(+8.33%) |
Mar 25, 2020 | 4.800 | 5.750 | 4.670 | 5.400 | 3,722,152 | +0.62(+12.97%) |
Mar 24, 2020 | 4.580 | 5.020 | 4.300 | 4.780 | 3,825,865 | +0.59(+14.08%) |
Mar 23, 2020 | 4.840 | 4.840 | 3.950 | 4.190 | 4,038,941 | -0.76(-15.35%) |
Mar 20, 2020 | 5.560 | 5.750 | 4.790 | 4.950 | 3,442,300 | -0.54(-9.84%) |
Mar 19, 2020 | 5.770 | 5.780 | 5.100 | 5.490 | 2,999,782 | -0.28(-4.85%) |
Mar 18, 2020 | 5.700 | 6.770 | 5.570 | 5.770 | 3,769,337 | -0.42(-6.79%) |
Mar 17, 2020 | 5.580 | 6.510 | 5.150 | 6.190 | 4,522,206 | +0.73(+13.37%) |
Mar 16, 2020 | 5.560 | 5.890 | 5.340 | 5.460 | 2,814,277 | -0.90(-14.15%) |
Mar 13, 2020 | 6.530 | 6.680 | 5.900 | 6.360 | 2,693,900 | +0.24(+3.92%) |
Mar 12, 2020 | 6.800 | 6.835 | 6.061 | 6.120 | 2,579,541 | -1.35(-18.07%) |
Mar 11, 2020 | 7.690 | 7.790 | 7.260 | 7.470 | 2,121,378 | -0.43(-5.44%) |
Mar 10, 2020 | 8.200 | 8.460 | 7.650 | 7.900 | 1,683,245 | +0.00(+0.00%) |
Mar 09, 2020 | 7.820 | 8.270 | 7.730 | 7.900 | 2,150,538 | -0.71(-8.25%) |
Mar 06, 2020 | 8.120 | 8.900 | 8.100 | 8.610 | 2,197,700 | -0.26(-2.93%) |
Mar 05, 2020 | 8.770 | 9.200 | 8.640 | 8.870 | 1,830,230 | -0.10(-1.11%) |
Mar 04, 2020 | 8.870 | 9.030 | 8.440 | 8.970 | 1,931,008 | +0.23(+2.63%) |
Mar 03, 2020 | 9.270 | 9.330 | 8.380 | 8.740 | 3,261,663 | -0.43(-4.69%) |