Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.660 | 6.693 | 6.489 | 6.590 | 3,841,276 | -0.08(-1.23%) |
May 28, 2020 | 6.894 | 6.907 | 6.666 | 6.672 | 1,770,026 | -0.15(-2.23%) |
May 27, 2020 | 6.824 | 6.831 | 6.565 | 6.824 | 2,209,524 | +0.09(+1.41%) |
May 26, 2020 | 6.818 | 6.894 | 6.707 | 6.729 | 1,416,349 | +0.07(+1.05%) |
May 22, 2020 | 6.558 | 6.672 | 6.451 | 6.660 | 1,003,720 | -0.01(-0.19%) |
May 21, 2020 | 6.761 | 6.820 | 6.584 | 6.672 | 922,317 | -0.08(-1.13%) |
May 20, 2020 | 6.698 | 6.837 | 6.685 | 6.748 | 1,107,284 | +0.23(+3.50%) |
May 19, 2020 | 6.742 | 6.767 | 6.476 | 6.520 | 2,840,489 | -0.16(-2.37%) |
May 18, 2020 | 6.596 | 6.786 | 6.457 | 6.679 | 4,453,131 | +0.39(+6.24%) |
May 15, 2020 | 6.204 | 6.429 | 6.185 | 6.286 | 1,556,919 | +0.09(+1.43%) |
May 14, 2020 | 6.046 | 6.353 | 5.925 | 6.198 | 1,518,761 | +0.05(+0.82%) |
May 13, 2020 | 6.527 | 6.527 | 6.065 | 6.147 | 2,517,736 | -0.36(-5.54%) |
May 12, 2020 | 6.742 | 6.818 | 6.508 | 6.508 | 1,601,340 | -0.17(-2.56%) |
May 11, 2020 | 6.679 | 6.767 | 6.622 | 6.679 | 1,704,031 | -0.10(-1.49%) |
May 08, 2020 | 6.552 | 6.785 | 6.508 | 6.780 | 1,732,420 | +0.44(+6.89%) |
May 07, 2020 | 6.305 | 6.514 | 6.273 | 6.343 | 2,197,120 | +0.16(+2.66%) |
May 06, 2020 | 6.267 | 6.368 | 6.141 | 6.179 | 1,740,300 | -0.20(-3.08%) |
May 05, 2020 | 6.558 | 6.698 | 6.299 | 6.375 | 2,253,660 | +0.12(+1.92%) |
May 04, 2020 | 5.843 | 6.299 | 5.843 | 6.254 | 1,949,534 | +0.30(+4.99%) |
May 01, 2020 | 6.457 | 6.457 | 5.856 | 5.957 | 1,957,207 | -0.66(-9.95%) |
Apr 30, 2020 | 6.780 | 6.850 | 6.400 | 6.615 | 2,939,735 | -0.11(-1.69%) |
Apr 29, 2020 | 6.748 | 6.894 | 6.691 | 6.729 | 3,849,499 | +0.23(+3.51%) |
Apr 28, 2020 | 6.166 | 6.530 | 6.141 | 6.501 | 2,861,756 | +0.34(+5.44%) |
Apr 27, 2020 | 5.951 | 6.235 | 5.774 | 6.166 | 2,056,339 | +0.15(+2.42%) |
Apr 24, 2020 | 6.185 | 6.235 | 5.830 | 6.020 | 2,412,783 | -0.21(-3.35%) |
Apr 23, 2020 | 6.172 | 6.343 | 6.084 | 6.229 | 2,065,735 | +0.23(+3.91%) |
Apr 22, 2020 | 5.944 | 6.160 | 5.894 | 5.995 | 2,921,431 | +0.30(+5.22%) |
Apr 21, 2020 | 5.862 | 5.887 | 5.507 | 5.697 | 3,084,320 | -0.39(-6.47%) |
Apr 20, 2020 | 5.964 | 6.364 | 5.807 | 6.091 | 3,026,658 | -0.24(-3.84%) |
Apr 17, 2020 | 6.178 | 6.381 | 6.097 | 6.335 | 2,335,521 | +0.19(+3.02%) |
Apr 16, 2020 | 6.190 | 6.317 | 6.028 | 6.149 | 1,809,853 | -0.06(-0.93%) |
Apr 15, 2020 | 6.248 | 6.288 | 5.935 | 6.207 | 1,571,492 | -0.42(-6.30%) |
Apr 14, 2020 | 6.688 | 6.793 | 6.567 | 6.624 | 2,014,188 | -0.08(-1.21%) |
Apr 13, 2020 | 7.094 | 7.146 | 6.671 | 6.706 | 3,076,880 | -0.20(-2.94%) |
Apr 09, 2020 | 7.297 | 7.343 | 6.561 | 6.908 | 2,321,372 | -0.05(-0.75%) |
Apr 08, 2020 | 6.671 | 7.019 | 6.552 | 6.961 | 2,453,948 | +0.39(+6.00%) |
Apr 07, 2020 | 6.897 | 7.053 | 6.514 | 6.567 | 1,947,718 | +0.06(+0.89%) |
Apr 06, 2020 | 6.624 | 6.665 | 6.346 | 6.509 | 1,883,785 | +0.04(+0.63%) |
Apr 03, 2020 | 6.085 | 6.555 | 6.016 | 6.468 | 3,694,975 | +0.53(+8.98%) |
Apr 02, 2020 | 5.471 | 6.213 | 5.361 | 5.935 | 3,229,363 | +0.71(+13.65%) |
Apr 01, 2020 | 5.361 | 5.378 | 5.106 | 5.222 | 3,050,778 | -0.29(-5.26%) |
Mar 31, 2020 | 5.454 | 5.691 | 5.448 | 5.512 | 4,315,817 | +0.24(+4.51%) |
Mar 30, 2020 | 5.297 | 5.338 | 4.822 | 5.274 | 2,286,048 | -0.07(-1.30%) |
Mar 27, 2020 | 5.570 | 5.570 | 4.932 | 5.344 | 5,028,031 | -0.50(-8.53%) |
Mar 26, 2020 | 5.123 | 5.912 | 5.123 | 5.842 | 3,896,950 | +0.76(+14.94%) |
Mar 25, 2020 | 4.602 | 5.263 | 4.602 | 5.083 | 4,666,054 | +0.57(+12.58%) |
Mar 24, 2020 | 4.440 | 4.816 | 4.440 | 4.515 | 3,079,811 | +0.37(+8.80%) |
Mar 23, 2020 | 4.179 | 4.347 | 3.953 | 4.150 | 1,793,245 | -0.02(-0.42%) |
Mar 20, 2020 | 4.271 | 4.718 | 4.121 | 4.167 | 2,162,117 | +0.12(+2.86%) |
Mar 19, 2020 | 3.895 | 4.208 | 3.790 | 4.051 | 2,223,264 | +0.18(+4.64%) |
Mar 18, 2020 | 4.405 | 4.413 | 3.640 | 3.872 | 2,759,481 | -0.76(-16.40%) |
Mar 17, 2020 | 4.909 | 4.984 | 4.561 | 4.631 | 2,868,705 | -0.16(-3.39%) |
Mar 16, 2020 | 5.216 | 5.575 | 4.703 | 4.793 | 2,961,032 | -1.48(-23.64%) |
Mar 13, 2020 | 6.074 | 6.329 | 5.657 | 6.277 | 2,908,359 | +0.66(+11.76%) |
Mar 12, 2020 | 6.109 | 6.213 | 5.500 | 5.616 | 3,358,859 | -0.97(-14.78%) |
Mar 11, 2020 | 7.065 | 7.187 | 6.485 | 6.590 | 1,784,527 | -0.72(-9.90%) |
Mar 10, 2020 | 7.465 | 7.702 | 6.955 | 7.314 | 4,087,962 | +0.25(+3.53%) |
Mar 09, 2020 | 7.824 | 8.149 | 6.839 | 7.065 | 3,470,707 | -2.45(-25.72%) |
Mar 06, 2020 | 10.11 | 10.12 | 9.496 | 9.511 | 3,853,886 | -0.89(-8.53%) |
Mar 05, 2020 | 10.30 | 10.51 | 10.27 | 10.40 | 2,766,447 | -0.10(-0.99%) |
Mar 04, 2020 | 10.33 | 10.63 | 10.28 | 10.50 | 1,924,206 | +0.37(+3.60%) |
Mar 03, 2020 | 10.36 | 10.59 | 9.963 | 10.14 | 2,498,048 | -0.18(-1.74%) |