Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.827 | 6.835 | 6.587 | 6.701 | 2,259,141 | -0.22(-3.16%) |
May 28, 2020 | 7.339 | 7.339 | 6.877 | 6.919 | 2,440,892 | -0.25(-3.51%) |
May 27, 2020 | 6.894 | 7.230 | 6.802 | 7.171 | 3,479,867 | +0.49(+7.29%) |
May 26, 2020 | 6.692 | 6.835 | 6.571 | 6.684 | 3,134,495 | +0.34(+5.29%) |
May 22, 2020 | 6.482 | 6.583 | 6.273 | 6.348 | 2,021,437 | -0.09(-1.43%) |
May 21, 2020 | 6.424 | 6.617 | 6.415 | 6.441 | 2,971,402 | -0.03(-0.39%) |
May 20, 2020 | 6.256 | 6.491 | 6.222 | 6.466 | 2,730,201 | +0.38(+6.21%) |
May 19, 2020 | 6.357 | 6.390 | 6.079 | 6.088 | 2,243,793 | -0.34(-5.35%) |
May 18, 2020 | 5.970 | 6.474 | 5.970 | 6.432 | 3,416,609 | +0.71(+12.32%) |
May 15, 2020 | 5.710 | 5.853 | 5.660 | 5.727 | 2,303,681 | -0.04(-0.73%) |
May 14, 2020 | 5.550 | 5.874 | 5.340 | 5.769 | 3,523,393 | +0.08(+1.48%) |
May 13, 2020 | 6.004 | 6.004 | 5.609 | 5.685 | 3,442,175 | -0.32(-5.31%) |
May 12, 2020 | 6.424 | 6.466 | 5.995 | 6.004 | 2,452,446 | -0.39(-6.04%) |
May 11, 2020 | 6.373 | 6.537 | 6.239 | 6.390 | 3,524,081 | -0.24(-3.55%) |
May 08, 2020 | 6.365 | 6.650 | 6.365 | 6.625 | 2,353,461 | +0.43(+6.91%) |
May 07, 2020 | 6.247 | 6.495 | 6.147 | 6.197 | 2,850,268 | +0.03(+0.54%) |
May 06, 2020 | 6.457 | 6.516 | 6.138 | 6.163 | 2,213,945 | -0.25(-3.93%) |
May 05, 2020 | 6.667 | 6.835 | 6.390 | 6.415 | 2,417,491 | -0.14(-2.18%) |
May 04, 2020 | 6.524 | 6.642 | 6.424 | 6.558 | 2,641,468 | -0.09(-1.33%) |
May 01, 2020 | 6.911 | 7.011 | 6.529 | 6.646 | 3,813,864 | -0.37(-5.32%) |
Apr 30, 2020 | 7.146 | 7.305 | 6.692 | 7.020 | 3,841,279 | +0.05(+0.72%) |
Apr 29, 2020 | 6.911 | 7.079 | 6.701 | 6.970 | 3,626,899 | +0.35(+5.33%) |
Apr 28, 2020 | 6.575 | 6.730 | 6.508 | 6.617 | 2,614,203 | +0.27(+4.23%) |
Apr 27, 2020 | 5.995 | 6.424 | 5.962 | 6.348 | 2,093,373 | +0.42(+7.16%) |
Apr 24, 2020 | 5.878 | 5.983 | 5.786 | 5.924 | 1,372,276 | +0.11(+1.95%) |
Apr 23, 2020 | 5.718 | 5.928 | 5.685 | 5.811 | 1,651,034 | +0.09(+1.62%) |
Apr 22, 2020 | 5.979 | 6.029 | 5.660 | 5.718 | 2,834,578 | -0.13(-2.16%) |
Apr 21, 2020 | 5.760 | 5.953 | 5.702 | 5.844 | 2,117,814 | -0.16(-2.66%) |
Apr 20, 2020 | 5.903 | 6.225 | 5.836 | 6.004 | 3,232,142 | -0.10(-1.65%) |
Apr 17, 2020 | 5.995 | 6.197 | 5.945 | 6.105 | 2,378,946 | +0.37(+6.44%) |
Apr 16, 2020 | 5.819 | 5.920 | 5.534 | 5.735 | 2,856,705 | -0.12(-2.01%) |
Apr 15, 2020 | 6.063 | 6.105 | 5.828 | 5.853 | 2,181,359 | -0.51(-8.05%) |
Apr 14, 2020 | 6.600 | 6.600 | 6.189 | 6.365 | 2,059,574 | +0.05(+0.80%) |
Apr 13, 2020 | 6.869 | 6.869 | 6.247 | 6.315 | 2,026,683 | -0.53(-7.73%) |
Apr 09, 2020 | 6.625 | 6.894 | 6.323 | 6.844 | 3,631,775 | +0.60(+9.62%) |
Apr 08, 2020 | 6.138 | 6.315 | 6.008 | 6.243 | 3,124,744 | +0.23(+3.84%) |
Apr 07, 2020 | 6.096 | 6.357 | 5.920 | 6.012 | 4,064,268 | +0.20(+3.47%) |
Apr 06, 2020 | 5.534 | 5.844 | 5.500 | 5.811 | 3,405,626 | +0.53(+10.02%) |
Apr 03, 2020 | 5.676 | 5.744 | 5.181 | 5.282 | 3,358,463 | -0.45(-7.77%) |
Apr 02, 2020 | 5.718 | 5.920 | 5.559 | 5.727 | 2,632,481 | +0.03(+0.52%) |
Apr 01, 2020 | 5.937 | 5.979 | 5.660 | 5.697 | 3,951,355 | -0.44(-7.18%) |
Mar 31, 2020 | 6.096 | 6.222 | 5.861 | 6.138 | 4,542,572 | -0.02(-0.27%) |
Mar 30, 2020 | 5.970 | 6.163 | 5.811 | 6.155 | 3,463,069 | +0.15(+2.52%) |
Mar 27, 2020 | 5.979 | 6.264 | 5.928 | 6.004 | 2,915,447 | -0.25(-4.03%) |
Mar 26, 2020 | 5.878 | 6.298 | 5.769 | 6.256 | 4,121,223 | +0.45(+7.66%) |
Mar 25, 2020 | 5.870 | 6.163 | 5.685 | 5.811 | 3,686,785 | -0.11(-1.84%) |
Mar 24, 2020 | 5.651 | 5.987 | 5.592 | 5.920 | 3,026,480 | +0.57(+10.67%) |
Mar 23, 2020 | 5.727 | 5.752 | 5.047 | 5.349 | 4,020,892 | -0.36(-6.32%) |
Mar 20, 2020 | 6.121 | 6.222 | 5.626 | 5.710 | 5,099,681 | -0.39(-6.46%) |
Mar 19, 2020 | 5.500 | 6.205 | 5.038 | 6.105 | 5,783,906 | +0.50(+9.00%) |
Mar 18, 2020 | 5.878 | 6.054 | 5.416 | 5.601 | 5,120,913 | -0.64(-10.23%) |
Mar 17, 2020 | 5.903 | 6.256 | 5.660 | 6.239 | 6,374,927 | +0.41(+7.06%) |
Mar 16, 2020 | 5.928 | 6.138 | 5.634 | 5.828 | 5,746,619 | -0.71(-10.91%) |
Mar 13, 2020 | 6.533 | 6.701 | 6.046 | 6.541 | 5,393,477 | +0.39(+6.42%) |
Mar 12, 2020 | 5.786 | 6.726 | 5.592 | 6.147 | 4,520,861 | -0.13(-2.01%) |
Mar 11, 2020 | 6.364 | 6.479 | 6.090 | 6.273 | 5,054,527 | -0.31(-4.65%) |
Mar 10, 2020 | 6.496 | 6.690 | 6.264 | 6.579 | 3,572,600 | +0.37(+6.00%) |
Mar 09, 2020 | 6.612 | 6.959 | 6.165 | 6.206 | 4,289,413 | -1.03(-14.29%) |
Mar 06, 2020 | 7.059 | 7.381 | 7.017 | 7.241 | 3,124,902 | -0.14(-1.91%) |
Mar 05, 2020 | 7.572 | 7.803 | 7.208 | 7.381 | 4,028,644 | -0.46(-5.81%) |
Mar 04, 2020 | 7.820 | 7.870 | 7.547 | 7.837 | 2,425,418 | +0.11(+1.39%) |
Mar 03, 2020 | 8.002 | 8.176 | 7.588 | 7.729 | 4,792,629 | -0.31(-3.91%) |