Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.255 | 6.467 | 6.234 | 6.460 | 5,906,167 | +0.03(+0.44%) |
May 28, 2020 | 6.496 | 6.524 | 6.291 | 6.432 | 7,327,836 | +0.00(+0.00%) |
May 27, 2020 | 6.206 | 6.446 | 6.085 | 6.432 | 7,171,845 | +0.39(+6.44%) |
May 26, 2020 | 5.838 | 6.085 | 5.795 | 6.043 | 6,199,364 | +0.33(+5.82%) |
May 22, 2020 | 5.661 | 5.724 | 5.519 | 5.710 | 6,566,993 | -0.04(-0.62%) |
May 21, 2020 | 5.717 | 5.781 | 5.618 | 5.746 | 5,004,662 | +0.13(+2.40%) |
May 20, 2020 | 5.668 | 5.831 | 5.463 | 5.611 | 9,824,174 | -0.08(-1.49%) |
May 19, 2020 | 5.739 | 5.760 | 5.484 | 5.696 | 7,506,954 | +0.31(+5.78%) |
May 18, 2020 | 5.526 | 5.533 | 5.243 | 5.385 | 6,910,426 | +0.04(+0.79%) |
May 15, 2020 | 5.194 | 5.403 | 5.137 | 5.342 | 4,594,266 | +0.23(+4.43%) |
May 14, 2020 | 5.293 | 5.328 | 5.066 | 5.116 | 6,007,609 | -0.28(-5.12%) |
May 13, 2020 | 5.293 | 5.477 | 5.141 | 5.392 | 6,388,245 | +0.18(+3.39%) |
May 12, 2020 | 5.470 | 5.512 | 5.208 | 5.215 | 5,857,091 | -0.24(-4.41%) |
May 11, 2020 | 5.661 | 5.661 | 5.314 | 5.456 | 7,756,251 | -0.25(-4.46%) |
May 08, 2020 | 5.675 | 5.781 | 5.562 | 5.710 | 5,463,685 | +0.15(+2.67%) |
May 07, 2020 | 5.427 | 5.590 | 5.243 | 5.562 | 9,369,137 | +0.30(+5.79%) |
May 06, 2020 | 5.809 | 5.831 | 5.236 | 5.257 | 11,409,878 | -0.50(-8.72%) |
May 05, 2020 | 6.227 | 6.227 | 5.732 | 5.760 | 11,968,201 | -0.66(-10.25%) |
May 04, 2020 | 6.333 | 6.467 | 6.241 | 6.418 | 6,957,780 | +0.01(+0.22%) |
May 01, 2020 | 6.559 | 6.722 | 6.301 | 6.404 | 5,007,212 | -0.22(-3.31%) |
Apr 30, 2020 | 6.510 | 6.850 | 6.333 | 6.623 | 5,997,986 | +0.06(+0.97%) |
Apr 29, 2020 | 7.055 | 7.083 | 6.439 | 6.559 | 12,334,169 | -0.85(-11.46%) |
Apr 28, 2020 | 7.840 | 8.017 | 7.111 | 7.409 | 12,057,189 | -0.22(-2.88%) |
Apr 27, 2020 | 7.883 | 8.456 | 7.409 | 7.628 | 20,928,808 | +0.13(+1.70%) |
Apr 24, 2020 | 7.486 | 7.593 | 7.324 | 7.501 | 4,448,138 | -0.02(-0.28%) |
Apr 23, 2020 | 7.826 | 7.869 | 6.942 | 7.522 | 9,298,573 | -0.23(-2.92%) |
Apr 22, 2020 | 7.741 | 7.812 | 7.409 | 7.748 | 7,780,283 | +0.19(+2.53%) |
Apr 21, 2020 | 7.925 | 8.173 | 7.373 | 7.557 | 19,036,348 | -0.10(-1.29%) |
Apr 20, 2020 | 7.147 | 7.847 | 6.934 | 7.656 | 18,803,924 | +0.86(+12.71%) |
Apr 17, 2020 | 6.743 | 6.878 | 6.673 | 6.793 | 4,827,166 | +0.19(+2.89%) |
Apr 16, 2020 | 6.305 | 6.659 | 6.227 | 6.602 | 4,901,364 | +0.38(+6.14%) |
Apr 15, 2020 | 6.128 | 6.478 | 6.036 | 6.220 | 6,361,386 | -0.01(-0.11%) |
Apr 14, 2020 | 5.972 | 6.291 | 5.944 | 6.227 | 5,847,801 | +0.00(+0.00%) |
Apr 13, 2020 | 6.524 | 7.069 | 6.192 | 6.227 | 7,201,451 | +0.01(+0.23%) |
Apr 09, 2020 | 5.739 | 6.414 | 5.279 | 6.213 | 10,127,624 | +0.56(+9.89%) |
Apr 08, 2020 | 5.908 | 6.015 | 5.555 | 5.654 | 4,989,019 | -0.09(-1.60%) |
Apr 07, 2020 | 5.703 | 5.884 | 5.555 | 5.746 | 5,140,310 | -0.20(-3.33%) |
Apr 06, 2020 | 5.930 | 6.000 | 5.661 | 5.944 | 3,816,556 | +0.36(+6.46%) |
Apr 03, 2020 | 5.364 | 5.859 | 5.173 | 5.583 | 10,270,784 | -0.38(-6.29%) |
Apr 02, 2020 | 6.489 | 6.694 | 4.953 | 5.958 | 15,885,044 | -1.13(-15.88%) |
Apr 01, 2020 | 6.821 | 7.529 | 6.743 | 7.083 | 6,329,785 | +0.28(+4.16%) |
Mar 31, 2020 | 7.055 | 7.161 | 6.701 | 6.800 | 7,638,800 | -0.66(-8.82%) |
Mar 30, 2020 | 6.899 | 7.706 | 6.885 | 7.458 | 13,831,135 | +0.81(+12.25%) |
Mar 27, 2020 | 5.824 | 6.920 | 5.802 | 6.644 | 8,062,331 | +0.51(+8.30%) |
Mar 26, 2020 | 5.647 | 6.234 | 5.562 | 6.135 | 4,997,355 | +0.67(+12.31%) |
Mar 25, 2020 | 5.427 | 5.809 | 5.300 | 5.463 | 4,965,734 | +0.14(+2.66%) |
Mar 24, 2020 | 5.173 | 5.328 | 4.868 | 5.321 | 5,636,093 | +0.57(+12.07%) |
Mar 23, 2020 | 4.649 | 4.918 | 4.415 | 4.748 | 3,476,721 | +0.23(+5.17%) |
Mar 20, 2020 | 4.798 | 4.939 | 4.415 | 4.514 | 5,001,276 | -0.40(-8.20%) |
Mar 19, 2020 | 4.479 | 5.024 | 4.306 | 4.918 | 3,937,773 | +0.38(+8.42%) |
Mar 18, 2020 | 4.649 | 5.017 | 4.387 | 4.536 | 5,083,570 | -0.74(-14.08%) |
Mar 17, 2020 | 5.753 | 5.753 | 5.222 | 5.279 | 3,539,733 | -0.22(-3.99%) |
Mar 16, 2020 | 5.661 | 6.071 | 5.286 | 5.498 | 4,858,742 | -1.12(-16.90%) |
Mar 13, 2020 | 6.489 | 6.715 | 6.064 | 6.616 | 5,776,432 | +0.27(+4.24%) |
Mar 12, 2020 | 5.647 | 6.439 | 5.583 | 6.347 | 6,090,456 | +0.13(+2.16%) |
Mar 11, 2020 | 6.538 | 6.754 | 5.996 | 6.213 | 8,894,395 | -0.32(-4.87%) |
Mar 10, 2020 | 5.624 | 6.754 | 5.610 | 6.531 | 10,032,094 | +1.41(+27.65%) |
Mar 09, 2020 | 4.961 | 5.401 | 4.920 | 5.116 | 6,877,598 | +0.35(+7.39%) |
Mar 06, 2020 | 4.534 | 4.798 | 4.514 | 4.764 | 3,238,337 | +0.23(+5.07%) |
Mar 05, 2020 | 4.825 | 4.873 | 4.500 | 4.534 | 2,820,682 | -0.64(-12.30%) |
Mar 04, 2020 | 5.231 | 5.265 | 5.028 | 5.170 | 1,925,362 | -0.10(-1.93%) |
Mar 03, 2020 | 5.536 | 5.712 | 5.137 | 5.272 | 2,723,350 | -0.27(-4.88%) |