Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.921 | 6.263 | 5.897 | 6.177 | 2,765,337 | +0.18(+3.01%) |
May 28, 2020 | 5.949 | 6.101 | 5.892 | 5.997 | 1,587,799 | +0.05(+0.80%) |
May 27, 2020 | 6.054 | 6.082 | 5.892 | 5.949 | 1,938,341 | -0.18(-2.95%) |
May 26, 2020 | 6.111 | 6.168 | 5.987 | 6.130 | 3,097,302 | +0.14(+2.38%) |
May 22, 2020 | 5.921 | 6.011 | 5.807 | 5.987 | 2,475,766 | -0.07(-1.10%) |
May 21, 2020 | 6.063 | 6.082 | 5.968 | 6.054 | 2,732,688 | +0.06(+0.95%) |
May 20, 2020 | 5.940 | 6.035 | 5.911 | 5.997 | 1,716,984 | +0.17(+2.94%) |
May 19, 2020 | 5.883 | 5.902 | 5.778 | 5.826 | 1,395,491 | -0.03(-0.49%) |
May 18, 2020 | 5.797 | 5.911 | 5.750 | 5.854 | 3,568,211 | +0.33(+6.02%) |
May 15, 2020 | 5.474 | 5.541 | 5.408 | 5.522 | 1,883,472 | +0.14(+2.65%) |
May 14, 2020 | 5.246 | 5.427 | 5.218 | 5.379 | 1,887,854 | +0.14(+2.72%) |
May 13, 2020 | 5.322 | 5.360 | 5.208 | 5.237 | 1,336,702 | -0.03(-0.54%) |
May 12, 2020 | 5.379 | 5.379 | 5.265 | 5.265 | 2,337,094 | -0.14(-2.64%) |
May 11, 2020 | 5.455 | 5.474 | 5.313 | 5.408 | 2,750,448 | -0.10(-1.90%) |
May 08, 2020 | 5.408 | 5.545 | 5.276 | 5.512 | 2,659,273 | +0.29(+5.45%) |
May 07, 2020 | 5.484 | 5.493 | 5.190 | 5.227 | 2,506,013 | -0.09(-1.61%) |
May 06, 2020 | 5.427 | 5.455 | 5.227 | 5.313 | 2,465,409 | -0.22(-3.95%) |
May 05, 2020 | 5.351 | 5.531 | 5.332 | 5.531 | 4,755,897 | +0.27(+5.05%) |
May 04, 2020 | 5.037 | 5.246 | 5.008 | 5.265 | 2,771,637 | +0.16(+3.17%) |
May 01, 2020 | 5.104 | 5.146 | 4.989 | 5.104 | 2,116,749 | -0.16(-3.07%) |
Apr 30, 2020 | 5.142 | 5.313 | 4.942 | 5.265 | 4,289,488 | +0.28(+5.52%) |
Apr 29, 2020 | 4.999 | 5.075 | 4.942 | 4.989 | 2,892,099 | +0.05(+0.96%) |
Apr 28, 2020 | 4.989 | 5.037 | 4.894 | 4.942 | 4,374,291 | -0.01(-0.19%) |
Apr 27, 2020 | 4.913 | 4.980 | 4.866 | 4.951 | 3,613,021 | -0.12(-2.43%) |
Apr 24, 2020 | 5.132 | 5.146 | 5.008 | 5.075 | 3,955,291 | -0.10(-1.84%) |
Apr 23, 2020 | 5.284 | 5.341 | 5.065 | 5.170 | 5,201,167 | -0.02(-0.37%) |
Apr 22, 2020 | 5.237 | 5.427 | 5.084 | 5.189 | 9,654,176 | +0.14(+2.82%) |
Apr 21, 2020 | 5.408 | 5.512 | 4.856 | 5.046 | 11,182,677 | -0.71(-12.38%) |
Apr 20, 2020 | 5.712 | 5.873 | 5.607 | 5.759 | 6,974,615 | -0.10(-1.78%) |
Apr 17, 2020 | 5.826 | 5.921 | 5.797 | 5.864 | 3,640,783 | +0.01(+0.16%) |
Apr 16, 2020 | 5.864 | 5.892 | 5.704 | 5.854 | 3,061,976 | +0.00(+0.00%) |
Apr 15, 2020 | 6.016 | 6.044 | 5.797 | 5.854 | 2,992,735 | -0.34(-5.52%) |
Apr 14, 2020 | 6.234 | 6.253 | 6.087 | 6.196 | 2,379,279 | +0.01(+0.15%) |
Apr 13, 2020 | 6.177 | 6.234 | 6.082 | 6.187 | 2,766,877 | +0.28(+4.66%) |
Apr 09, 2020 | 5.930 | 6.206 | 5.826 | 5.911 | 3,478,636 | -0.03(-0.48%) |
Apr 08, 2020 | 5.959 | 6.054 | 5.883 | 5.940 | 4,703,706 | -0.02(-0.32%) |
Apr 07, 2020 | 5.987 | 6.025 | 5.826 | 5.959 | 4,104,754 | +0.10(+1.79%) |
Apr 06, 2020 | 5.769 | 5.888 | 5.736 | 5.854 | 2,456,971 | +0.09(+1.48%) |
Apr 03, 2020 | 5.769 | 5.821 | 5.588 | 5.769 | 7,644,792 | +0.15(+2.71%) |
Apr 02, 2020 | 5.626 | 5.845 | 5.503 | 5.617 | 3,956,628 | +0.02(+0.34%) |
Apr 01, 2020 | 5.750 | 5.759 | 5.526 | 5.598 | 2,676,423 | -0.23(-3.92%) |
Mar 31, 2020 | 5.864 | 5.892 | 5.769 | 5.826 | 1,999,512 | -0.04(-0.65%) |
Mar 30, 2020 | 5.778 | 5.864 | 5.664 | 5.864 | 1,816,797 | +0.02(+0.33%) |
Mar 27, 2020 | 5.750 | 5.854 | 5.693 | 5.845 | 2,074,870 | +0.10(+1.65%) |
Mar 26, 2020 | 5.778 | 5.845 | 5.617 | 5.750 | 1,743,335 | -0.10(-1.63%) |
Mar 25, 2020 | 5.655 | 5.873 | 5.617 | 5.845 | 2,024,117 | +0.23(+4.06%) |
Mar 24, 2020 | 5.712 | 5.750 | 5.550 | 5.617 | 1,982,510 | +0.05(+0.85%) |
Mar 23, 2020 | 5.465 | 5.569 | 5.360 | 5.569 | 1,369,028 | +0.09(+1.56%) |
Mar 20, 2020 | 5.645 | 5.650 | 5.284 | 5.484 | 1,792,770 | -0.26(-4.47%) |
Mar 19, 2020 | 5.427 | 5.826 | 5.227 | 5.740 | 2,505,563 | +0.55(+10.62%) |
Mar 18, 2020 | 5.522 | 5.598 | 5.046 | 5.189 | 2,401,431 | -0.55(-9.60%) |
Mar 17, 2020 | 5.911 | 5.987 | 5.674 | 5.740 | 1,354,388 | -0.15(-2.58%) |
Mar 16, 2020 | 5.997 | 6.120 | 5.807 | 5.892 | 2,806,245 | -0.48(-7.46%) |
Mar 13, 2020 | 6.396 | 6.567 | 6.206 | 6.367 | 5,641,262 | +0.10(+1.52%) |
Mar 12, 2020 | 6.367 | 6.444 | 6.244 | 6.272 | 3,135,176 | -0.15(-2.37%) |
Mar 11, 2020 | 6.577 | 6.596 | 6.386 | 6.425 | 1,890,955 | -0.20(-3.01%) |
Mar 10, 2020 | 6.567 | 6.634 | 6.406 | 6.624 | 2,906,814 | +0.44(+7.07%) |
Mar 09, 2020 | 6.320 | 6.748 | 6.111 | 6.187 | 3,064,065 | -1.24(-16.65%) |
Mar 06, 2020 | 7.603 | 7.631 | 7.346 | 7.422 | 1,071,580 | -0.42(-5.33%) |
Mar 05, 2020 | 7.955 | 7.993 | 7.784 | 7.841 | 1,023,935 | -0.16(-2.02%) |
Mar 04, 2020 | 8.126 | 8.145 | 7.917 | 8.002 | 1,005,867 | +0.03(+0.36%) |
Mar 03, 2020 | 8.040 | 8.145 | 7.855 | 7.974 | 1,260,549 | -0.03(-0.36%) |