Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.040 | 6.440 | 5.920 | 6.420 | 1,884,800 | +0.36(+5.94%) |
May 28, 2020 | 6.250 | 6.300 | 6.040 | 6.060 | 1,443,374 | -0.19(-3.04%) |
May 27, 2020 | 6.200 | 6.250 | 5.700 | 6.250 | 2,170,456 | +0.14(+2.29%) |
May 26, 2020 | 5.970 | 6.140 | 5.850 | 6.110 | 1,785,151 | +0.29(+4.98%) |
May 22, 2020 | 5.890 | 5.890 | 5.680 | 5.820 | 913,100 | -0.02(-0.34%) |
May 21, 2020 | 5.910 | 5.930 | 5.680 | 5.840 | 987,030 | +0.04(+0.69%) |
May 20, 2020 | 5.800 | 5.970 | 5.730 | 5.800 | 1,036,892 | +0.11(+1.93%) |
May 19, 2020 | 5.730 | 5.850 | 5.630 | 5.690 | 785,202 | -0.02(-0.35%) |
May 18, 2020 | 5.630 | 5.890 | 5.550 | 5.710 | 1,323,806 | +0.24(+4.39%) |
May 15, 2020 | 5.590 | 5.685 | 5.445 | 5.470 | 1,220,600 | -0.17(-3.01%) |
May 14, 2020 | 5.390 | 5.660 | 5.220 | 5.640 | 1,656,622 | +0.13(+2.36%) |
May 13, 2020 | 5.650 | 5.810 | 5.280 | 5.510 | 1,628,290 | -0.13(-2.30%) |
May 12, 2020 | 6.010 | 6.060 | 5.600 | 5.640 | 1,667,768 | -0.21(-3.59%) |
May 11, 2020 | 5.400 | 5.950 | 5.370 | 5.850 | 1,730,289 | +0.39(+7.14%) |
May 08, 2020 | 5.680 | 5.699 | 5.400 | 5.460 | 1,048,900 | -0.11(-1.97%) |
May 07, 2020 | 5.480 | 5.590 | 5.270 | 5.570 | 2,034,352 | +0.19(+3.53%) |
May 06, 2020 | 5.560 | 5.620 | 5.330 | 5.380 | 1,426,344 | -0.13(-2.36%) |
May 05, 2020 | 5.630 | 5.820 | 5.450 | 5.510 | 1,618,083 | +0.08(+1.47%) |
May 04, 2020 | 5.200 | 5.510 | 5.070 | 5.430 | 1,470,868 | +0.05(+0.93%) |
May 01, 2020 | 5.640 | 5.790 | 5.250 | 5.380 | 2,319,800 | -0.48(-8.19%) |
Apr 30, 2020 | 6.150 | 6.160 | 5.750 | 5.860 | 2,769,451 | -0.51(-8.01%) |
Apr 29, 2020 | 6.240 | 6.540 | 6.070 | 6.370 | 3,418,660 | +0.35(+5.81%) |
Apr 28, 2020 | 5.540 | 6.050 | 5.500 | 6.020 | 3,883,585 | +0.53(+9.65%) |
Apr 27, 2020 | 5.590 | 5.610 | 5.420 | 5.490 | 1,280,645 | +0.00(+0.00%) |
Apr 24, 2020 | 5.540 | 5.600 | 5.360 | 5.490 | 928,600 | -0.01(-0.18%) |
Apr 23, 2020 | 5.410 | 5.680 | 5.370 | 5.500 | 1,183,717 | +0.14(+2.61%) |
Apr 22, 2020 | 5.420 | 5.510 | 5.290 | 5.360 | 1,227,454 | +0.10(+1.90%) |
Apr 21, 2020 | 5.180 | 5.580 | 5.110 | 5.260 | 1,954,789 | -0.04(-0.75%) |
Apr 20, 2020 | 5.110 | 5.460 | 5.060 | 5.300 | 2,671,671 | +0.18(+3.52%) |
Apr 17, 2020 | 4.940 | 5.215 | 4.850 | 5.120 | 2,336,200 | +0.38(+8.02%) |
Apr 16, 2020 | 4.750 | 4.820 | 4.640 | 4.740 | 1,479,334 | +0.10(+2.16%) |
Apr 15, 2020 | 4.750 | 4.820 | 4.510 | 4.640 | 1,238,526 | -0.25(-5.11%) |
Apr 14, 2020 | 5.000 | 5.120 | 4.770 | 4.890 | 1,843,801 | +0.06(+1.24%) |
Apr 13, 2020 | 5.010 | 5.010 | 4.590 | 4.830 | 1,215,499 | -0.07(-1.43%) |
Apr 09, 2020 | 4.500 | 4.930 | 4.500 | 4.900 | 2,094,700 | +0.47(+10.61%) |
Apr 08, 2020 | 4.200 | 4.490 | 4.200 | 4.430 | 1,326,129 | +0.29(+7.00%) |
Apr 07, 2020 | 4.330 | 4.350 | 4.090 | 4.140 | 1,811,974 | -0.03(-0.72%) |
Apr 06, 2020 | 4.040 | 4.220 | 3.950 | 4.170 | 1,442,173 | +0.34(+8.88%) |
Apr 03, 2020 | 3.880 | 3.920 | 3.710 | 3.830 | 1,274,700 | -0.05(-1.29%) |
Apr 02, 2020 | 3.940 | 4.140 | 3.770 | 3.880 | 1,496,751 | -0.19(-4.67%) |
Apr 01, 2020 | 4.150 | 4.240 | 3.900 | 4.070 | 1,893,629 | -0.24(-5.57%) |
Mar 31, 2020 | 4.200 | 4.320 | 4.110 | 4.310 | 3,487,023 | +0.13(+3.11%) |
Mar 30, 2020 | 4.320 | 4.330 | 4.100 | 4.180 | 1,412,958 | -0.05(-1.18%) |
Mar 27, 2020 | 4.250 | 4.370 | 4.010 | 4.230 | 1,982,800 | -0.13(-2.98%) |
Mar 26, 2020 | 4.420 | 4.600 | 4.200 | 4.360 | 3,173,423 | +0.00(+0.00%) |
Mar 25, 2020 | 4.270 | 4.539 | 4.040 | 4.360 | 2,572,732 | +0.09(+2.11%) |
Mar 24, 2020 | 4.270 | 4.370 | 4.040 | 4.270 | 2,091,619 | +0.34(+8.65%) |
Mar 23, 2020 | 3.990 | 4.010 | 3.630 | 3.930 | 2,159,849 | +0.02(+0.51%) |
Mar 20, 2020 | 4.400 | 4.451 | 3.890 | 3.910 | 2,969,600 | -0.35(-8.22%) |
Mar 19, 2020 | 3.700 | 4.560 | 3.580 | 4.260 | 2,389,502 | +0.53(+14.21%) |
Mar 18, 2020 | 3.950 | 4.240 | 3.480 | 3.730 | 3,027,671 | -0.54(-12.65%) |
Mar 17, 2020 | 3.900 | 4.420 | 3.650 | 4.270 | 2,999,454 | +0.47(+12.37%) |
Mar 16, 2020 | 3.980 | 4.240 | 3.680 | 3.800 | 2,672,550 | -0.97(-20.34%) |
Mar 13, 2020 | 5.010 | 5.010 | 4.240 | 4.770 | 3,443,700 | +0.21(+4.61%) |
Mar 12, 2020 | 5.320 | 5.390 | 4.530 | 4.560 | 3,643,505 | -1.32(-22.45%) |
Mar 11, 2020 | 6.080 | 6.320 | 5.820 | 5.880 | 2,385,527 | -0.46(-7.26%) |
Mar 10, 2020 | 6.470 | 6.590 | 6.110 | 6.340 | 1,720,125 | +0.20(+3.26%) |
Mar 09, 2020 | 6.000 | 6.740 | 5.970 | 6.140 | 3,154,720 | -0.56(-8.36%) |
Mar 06, 2020 | 6.900 | 7.100 | 6.593 | 6.700 | 3,322,500 | -0.44(-6.16%) |
Mar 05, 2020 | 6.700 | 7.280 | 6.640 | 7.140 | 4,881,695 | +0.22(+3.18%) |
Mar 04, 2020 | 6.080 | 6.950 | 6.070 | 6.920 | 5,135,639 | +1.08(+18.49%) |
Mar 03, 2020 | 6.280 | 6.310 | 5.700 | 5.840 | 4,456,502 | -0.42(-6.71%) |