Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.040 | 6.230 | 5.980 | 6.220 | 1,676,300 | +0.14(+2.30%) |
May 28, 2020 | 5.990 | 6.250 | 5.950 | 6.080 | 1,872,512 | +0.13(+2.18%) |
May 27, 2020 | 6.070 | 6.070 | 5.700 | 5.950 | 1,905,972 | -0.01(-0.17%) |
May 26, 2020 | 6.020 | 6.190 | 5.900 | 5.960 | 2,504,567 | +0.04(+0.68%) |
May 22, 2020 | 5.570 | 5.930 | 5.460 | 5.920 | 2,231,200 | +0.36(+6.47%) |
May 21, 2020 | 5.490 | 5.630 | 5.430 | 5.560 | 1,270,182 | +0.05(+0.91%) |
May 20, 2020 | 5.380 | 5.550 | 5.320 | 5.510 | 1,312,097 | +0.21(+3.96%) |
May 19, 2020 | 5.450 | 5.485 | 5.290 | 5.300 | 1,029,942 | -0.19(-3.46%) |
May 18, 2020 | 5.400 | 5.580 | 5.370 | 5.490 | 2,320,844 | +0.25(+4.77%) |
May 15, 2020 | 5.170 | 5.255 | 5.070 | 5.240 | 984,300 | +0.02(+0.38%) |
May 14, 2020 | 5.130 | 5.340 | 5.050 | 5.220 | 1,593,641 | -0.02(-0.38%) |
May 13, 2020 | 5.670 | 5.680 | 5.115 | 5.240 | 1,957,743 | -0.35(-6.26%) |
May 12, 2020 | 5.730 | 5.790 | 5.560 | 5.590 | 3,816,433 | +0.13(+2.38%) |
May 11, 2020 | 5.420 | 5.530 | 5.350 | 5.460 | 1,773,086 | -0.01(-0.18%) |
May 08, 2020 | 5.660 | 5.673 | 5.460 | 5.470 | 1,459,400 | -0.09(-1.62%) |
May 07, 2020 | 5.410 | 5.660 | 5.290 | 5.560 | 2,119,658 | +0.25(+4.71%) |
May 06, 2020 | 5.240 | 5.650 | 5.220 | 5.310 | 2,613,220 | -0.03(-0.56%) |
May 05, 2020 | 5.330 | 5.500 | 5.200 | 5.340 | 2,270,496 | +0.14(+2.69%) |
May 04, 2020 | 5.760 | 5.890 | 5.120 | 5.200 | 2,896,898 | -0.42(-7.47%) |
May 01, 2020 | 6.000 | 6.040 | 5.520 | 5.620 | 1,815,600 | -0.53(-8.62%) |
Apr 30, 2020 | 6.280 | 6.500 | 6.120 | 6.150 | 2,298,418 | +0.01(+0.16%) |
Apr 29, 2020 | 6.190 | 6.190 | 5.950 | 6.140 | 1,789,839 | +0.13(+2.16%) |
Apr 28, 2020 | 6.310 | 6.310 | 5.810 | 6.010 | 1,989,704 | -0.15(-2.44%) |
Apr 27, 2020 | 5.710 | 6.400 | 5.650 | 6.160 | 2,519,829 | +0.50(+8.83%) |
Apr 24, 2020 | 5.400 | 5.800 | 5.400 | 5.660 | 1,521,100 | +0.30(+5.60%) |
Apr 23, 2020 | 5.310 | 5.480 | 5.270 | 5.360 | 947,461 | +0.04(+0.75%) |
Apr 22, 2020 | 5.250 | 5.490 | 5.200 | 5.320 | 1,586,121 | +0.17(+3.30%) |
Apr 21, 2020 | 5.500 | 5.500 | 5.130 | 5.150 | 1,265,964 | -0.29(-5.33%) |
Apr 20, 2020 | 5.140 | 5.460 | 5.090 | 5.440 | 2,599,674 | +0.17(+3.23%) |
Apr 17, 2020 | 5.200 | 5.300 | 5.040 | 5.270 | 1,482,100 | +0.13(+2.53%) |
Apr 16, 2020 | 5.080 | 5.150 | 4.885 | 5.140 | 1,386,836 | -0.06(-1.15%) |
Apr 15, 2020 | 4.990 | 5.150 | 4.870 | 5.200 | 1,322,201 | -0.01(-0.19%) |
Apr 14, 2020 | 5.250 | 5.360 | 5.180 | 5.210 | 1,426,134 | +0.03(+0.58%) |
Apr 13, 2020 | 5.140 | 5.240 | 4.970 | 5.180 | 1,131,345 | -0.02(-0.29%) |
Apr 09, 2020 | 5.140 | 5.220 | 4.965 | 5.195 | 1,177,400 | +0.19(+3.69%) |
Apr 08, 2020 | 4.900 | 5.250 | 4.840 | 5.010 | 2,198,400 | +0.19(+3.94%) |
Apr 07, 2020 | 4.930 | 5.030 | 4.720 | 4.820 | 1,359,662 | -0.04(-0.82%) |
Apr 06, 2020 | 4.700 | 5.080 | 4.696 | 4.860 | 2,110,422 | +0.29(+6.35%) |
Apr 03, 2020 | 4.520 | 4.620 | 4.430 | 4.570 | 1,379,900 | +0.04(+0.88%) |
Apr 02, 2020 | 4.550 | 4.670 | 4.360 | 4.530 | 2,157,060 | +0.03(+0.67%) |
Apr 01, 2020 | 4.750 | 4.750 | 4.430 | 4.500 | 1,780,620 | -0.15(-3.23%) |
Mar 31, 2020 | 4.640 | 4.740 | 4.430 | 4.650 | 2,135,244 | -0.02(-0.43%) |
Mar 30, 2020 | 4.335 | 4.700 | 4.335 | 4.670 | 1,622,257 | +0.34(+7.85%) |
Mar 27, 2020 | 4.170 | 4.560 | 3.970 | 4.330 | 2,009,200 | -0.03(-0.69%) |
Mar 26, 2020 | 4.330 | 4.530 | 4.190 | 4.360 | 1,932,845 | +0.32(+7.92%) |
Mar 25, 2020 | 3.930 | 4.350 | 3.820 | 4.040 | 1,776,555 | +0.19(+4.94%) |
Mar 24, 2020 | 3.710 | 3.890 | 3.540 | 3.850 | 1,481,152 | +0.39(+11.27%) |
Mar 23, 2020 | 3.280 | 3.660 | 3.200 | 3.460 | 1,802,788 | +0.29(+9.15%) |
Mar 20, 2020 | 3.250 | 3.470 | 3.130 | 3.170 | 3,680,700 | +0.01(+0.32%) |
Mar 19, 2020 | 2.940 | 3.450 | 2.910 | 3.160 | 2,348,586 | +0.29(+10.10%) |
Mar 18, 2020 | 3.510 | 3.535 | 2.710 | 2.870 | 3,397,285 | -0.88(-23.47%) |
Mar 17, 2020 | 3.620 | 3.760 | 3.310 | 3.750 | 3,180,428 | +0.11(+3.02%) |
Mar 16, 2020 | 3.640 | 3.740 | 3.430 | 3.640 | 1,669,980 | -0.47(-11.44%) |
Mar 13, 2020 | 4.120 | 4.270 | 3.620 | 4.110 | 2,248,100 | +0.08(+1.99%) |
Mar 12, 2020 | 4.420 | 4.520 | 3.930 | 4.030 | 1,937,207 | -0.73(-15.34%) |
Mar 11, 2020 | 5.050 | 5.130 | 4.640 | 4.760 | 1,926,722 | -0.40(-7.75%) |
Mar 10, 2020 | 5.100 | 5.170 | 4.940 | 5.160 | 1,160,115 | +0.20(+4.03%) |
Mar 09, 2020 | 5.290 | 5.290 | 4.890 | 4.960 | 1,675,579 | -0.53(-9.65%) |
Mar 06, 2020 | 5.190 | 5.680 | 5.160 | 5.490 | 2,518,200 | +0.21(+3.98%) |
Mar 05, 2020 | 5.330 | 5.440 | 5.180 | 5.280 | 1,476,891 | -0.09(-1.68%) |
Mar 04, 2020 | 5.090 | 5.450 | 5.040 | 5.370 | 2,053,342 | +0.34(+6.76%) |
Mar 03, 2020 | 5.110 | 5.200 | 4.955 | 5.030 | 1,476,808 | -0.08(-1.47%) |