Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.959 | 6.123 | 5.669 | 6.019 | 9,363,400 | +0.03(+0.50%) |
May 28, 2020 | 6.034 | 6.309 | 5.833 | 5.989 | 9,117,908 | -0.01(-0.12%) |
May 27, 2020 | 6.012 | 6.123 | 5.803 | 5.997 | 3,507,531 | +0.02(+0.37%) |
May 26, 2020 | 6.019 | 6.030 | 5.848 | 5.974 | 4,716,436 | +0.13(+2.29%) |
May 22, 2020 | 5.788 | 5.866 | 5.602 | 5.840 | 4,296,755 | -0.01(-0.25%) |
May 21, 2020 | 5.937 | 6.004 | 5.573 | 5.855 | 11,348,869 | -0.10(-1.62%) |
May 20, 2020 | 6.317 | 6.610 | 5.833 | 5.952 | 10,297,996 | -0.08(-1.36%) |
May 19, 2020 | 5.803 | 6.205 | 5.740 | 6.034 | 3,654,343 | +0.22(+3.71%) |
May 18, 2020 | 5.945 | 6.064 | 5.796 | 5.818 | 6,484,501 | +0.07(+1.30%) |
May 15, 2020 | 5.521 | 5.885 | 5.424 | 5.744 | 6,216,102 | +0.37(+6.93%) |
May 14, 2020 | 5.215 | 5.528 | 4.788 | 5.372 | 9,691,517 | +0.22(+4.34%) |
May 13, 2020 | 5.483 | 5.483 | 4.985 | 5.149 | 6,529,333 | -0.33(-6.11%) |
May 12, 2020 | 5.796 | 5.796 | 5.446 | 5.483 | 6,337,892 | -0.43(-7.30%) |
May 11, 2020 | 5.826 | 6.075 | 5.714 | 5.915 | 6,611,794 | +0.07(+1.27%) |
May 08, 2020 | 5.570 | 5.892 | 5.570 | 5.840 | 7,566,846 | +0.33(+5.96%) |
May 07, 2020 | 6.030 | 6.038 | 5.410 | 5.512 | 6,597,098 | -0.37(-6.33%) |
May 06, 2020 | 6.176 | 6.351 | 5.870 | 5.884 | 3,853,043 | -0.29(-4.73%) |
May 05, 2020 | 6.519 | 6.556 | 5.965 | 6.176 | 5,842,329 | -0.20(-3.09%) |
May 04, 2020 | 5.848 | 6.381 | 5.753 | 6.373 | 11,661,417 | +0.35(+5.82%) |
May 01, 2020 | 5.935 | 6.235 | 5.804 | 6.023 | 8,478,835 | -0.09(-1.55%) |
Apr 30, 2020 | 6.242 | 6.282 | 6.023 | 6.118 | 6,255,469 | -0.13(-2.10%) |
Apr 29, 2020 | 6.483 | 6.483 | 6.016 | 6.249 | 6,313,020 | -0.06(-0.93%) |
Apr 28, 2020 | 6.249 | 6.527 | 5.913 | 6.308 | 9,168,919 | +0.15(+2.49%) |
Apr 27, 2020 | 6.344 | 6.359 | 5.819 | 6.154 | 9,029,473 | +0.26(+4.33%) |
Apr 24, 2020 | 5.848 | 5.986 | 5.767 | 5.899 | 8,424,455 | +0.05(+0.87%) |
Apr 23, 2020 | 5.702 | 6.096 | 5.673 | 5.848 | 6,974,751 | +0.09(+1.65%) |
Apr 22, 2020 | 6.118 | 6.118 | 5.457 | 5.753 | 10,409,129 | -0.16(-2.72%) |
Apr 21, 2020 | 5.716 | 6.162 | 5.680 | 5.913 | 11,553,845 | -0.04(-0.61%) |
Apr 20, 2020 | 5.088 | 6.140 | 5.052 | 5.950 | 10,977,041 | +0.58(+10.88%) |
Apr 17, 2020 | 5.110 | 5.395 | 4.983 | 5.366 | 13,094,390 | +0.28(+5.45%) |
Apr 16, 2020 | 4.964 | 5.424 | 4.957 | 5.088 | 12,971,892 | +0.14(+2.80%) |
Apr 15, 2020 | 4.570 | 5.023 | 4.497 | 4.950 | 9,447,500 | +0.20(+4.31%) |
Apr 14, 2020 | 4.227 | 4.789 | 4.198 | 4.745 | 10,929,236 | +0.50(+11.88%) |
Apr 13, 2020 | 4.220 | 4.351 | 3.964 | 4.242 | 7,215,749 | +0.18(+4.31%) |
Apr 09, 2020 | 4.468 | 4.504 | 3.950 | 4.066 | 7,580,818 | -0.21(-4.95%) |
Apr 08, 2020 | 4.315 | 4.402 | 4.023 | 4.278 | 4,438,451 | +0.12(+2.99%) |
Apr 07, 2020 | 4.380 | 4.534 | 4.088 | 4.154 | 9,036,671 | -0.07(-1.56%) |
Apr 06, 2020 | 4.337 | 4.468 | 4.059 | 4.220 | 7,646,134 | +0.05(+1.23%) |
Apr 03, 2020 | 4.037 | 4.242 | 3.811 | 4.169 | 8,126,258 | +0.18(+4.58%) |
Apr 02, 2020 | 3.716 | 4.315 | 3.650 | 3.986 | 7,478,758 | +0.39(+10.75%) |
Apr 01, 2020 | 3.497 | 3.825 | 3.314 | 3.599 | 5,774,622 | -0.07(-1.99%) |
Mar 31, 2020 | 3.358 | 3.723 | 3.190 | 3.672 | 7,644,653 | +0.37(+11.04%) |
Mar 30, 2020 | 3.059 | 3.344 | 2.876 | 3.307 | 7,540,981 | +0.24(+7.86%) |
Mar 27, 2020 | 3.322 | 3.482 | 3.030 | 3.066 | 8,804,565 | -0.45(-12.68%) |
Mar 26, 2020 | 3.512 | 3.709 | 3.293 | 3.512 | 8,901,118 | +0.03(+0.84%) |
Mar 25, 2020 | 3.679 | 3.931 | 3.373 | 3.482 | 8,688,977 | -0.12(-3.25%) |
Mar 24, 2020 | 3.884 | 3.884 | 3.271 | 3.599 | 8,496,362 | -0.04(-1.00%) |
Mar 23, 2020 | 3.979 | 4.037 | 3.592 | 3.636 | 7,939,392 | -0.33(-8.29%) |
Mar 20, 2020 | 3.490 | 4.191 | 3.446 | 3.964 | 11,002,487 | +0.53(+15.29%) |
Mar 19, 2020 | 2.971 | 4.030 | 2.738 | 3.439 | 11,747,155 | +0.46(+15.44%) |
Mar 18, 2020 | 3.380 | 3.482 | 2.847 | 2.979 | 12,764,924 | -0.66(-18.24%) |
Mar 17, 2020 | 3.752 | 3.862 | 3.329 | 3.643 | 10,552,718 | -0.08(-2.16%) |
Mar 16, 2020 | 3.512 | 3.950 | 3.300 | 3.723 | 16,440,614 | -0.09(-2.30%) |
Mar 13, 2020 | 3.366 | 3.811 | 3.106 | 3.811 | 15,616,946 | +0.71(+22.82%) |
Mar 12, 2020 | 3.526 | 3.570 | 3.088 | 3.103 | 12,786,949 | -0.88(-22.02%) |
Mar 11, 2020 | 3.760 | 4.358 | 3.536 | 3.979 | 16,446,129 | +0.05(+1.30%) |
Mar 10, 2020 | 4.242 | 4.315 | 3.544 | 3.928 | 15,337,024 | -0.07(-1.65%) |
Mar 09, 2020 | 3.555 | 5.110 | 3.271 | 3.993 | 13,863,786 | -0.47(-10.47%) |
Mar 06, 2020 | 4.344 | 4.504 | 4.125 | 4.461 | 15,394,222 | -0.10(-2.24%) |
Mar 05, 2020 | 4.738 | 4.848 | 4.497 | 4.563 | 13,663,888 | -0.09(-2.04%) |
Mar 04, 2020 | 4.760 | 4.972 | 4.570 | 4.658 | 9,299,840 | +0.01(+0.31%) |
Mar 03, 2020 | 4.891 | 5.271 | 4.636 | 4.643 | 12,371,587 | -0.21(-4.36%) |