Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.058 | 8.124 | 7.934 | 8.001 | 5,491,589 | -0.10(-1.29%) |
May 28, 2020 | 8.305 | 8.361 | 8.086 | 8.105 | 9,099,194 | -0.16(-1.96%) |
May 27, 2020 | 8.182 | 8.267 | 8.005 | 8.267 | 9,540,039 | +0.45(+5.72%) |
May 26, 2020 | 7.582 | 7.886 | 7.572 | 7.820 | 10,478,274 | +0.85(+12.16%) |
May 22, 2020 | 7.048 | 7.067 | 6.934 | 6.972 | 3,333,380 | -0.04(-0.54%) |
May 21, 2020 | 7.067 | 7.143 | 6.982 | 7.010 | 2,973,502 | -0.14(-2.00%) |
May 20, 2020 | 7.001 | 7.210 | 6.991 | 7.153 | 6,775,010 | +0.43(+6.37%) |
May 19, 2020 | 6.810 | 6.877 | 6.705 | 6.724 | 7,930,232 | -0.07(-0.98%) |
May 18, 2020 | 6.610 | 6.829 | 6.553 | 6.791 | 8,919,499 | +0.66(+10.71%) |
May 15, 2020 | 6.162 | 6.191 | 6.091 | 6.134 | 6,278,291 | -0.21(-3.30%) |
May 14, 2020 | 6.067 | 6.362 | 5.953 | 6.343 | 5,539,006 | +0.06(+0.91%) |
May 13, 2020 | 6.496 | 6.496 | 6.220 | 6.286 | 5,335,389 | -0.30(-4.49%) |
May 12, 2020 | 6.686 | 6.781 | 6.572 | 6.581 | 5,863,833 | -0.02(-0.29%) |
May 11, 2020 | 6.601 | 6.639 | 6.505 | 6.601 | 4,545,968 | -0.19(-2.81%) |
May 08, 2020 | 6.781 | 6.810 | 6.715 | 6.791 | 2,896,720 | +0.13(+2.00%) |
May 07, 2020 | 6.639 | 6.781 | 6.634 | 6.658 | 5,487,968 | +0.18(+2.79%) |
May 06, 2020 | 6.705 | 6.724 | 6.467 | 6.477 | 5,535,875 | -0.16(-2.44%) |
May 05, 2020 | 6.753 | 6.801 | 6.615 | 6.639 | 4,944,667 | -0.08(-1.13%) |
May 04, 2020 | 6.705 | 6.839 | 6.658 | 6.715 | 7,629,754 | -0.10(-1.40%) |
May 01, 2020 | 6.953 | 6.953 | 6.762 | 6.810 | 5,917,855 | -0.25(-3.51%) |
Apr 30, 2020 | 6.972 | 7.158 | 6.829 | 7.058 | 6,502,061 | -0.25(-3.39%) |
Apr 29, 2020 | 7.124 | 7.391 | 7.058 | 7.305 | 13,525,781 | +0.78(+11.97%) |
Apr 28, 2020 | 6.610 | 6.639 | 6.443 | 6.524 | 8,059,202 | +0.15(+2.39%) |
Apr 27, 2020 | 6.162 | 6.401 | 6.124 | 6.372 | 9,545,392 | +0.70(+12.44%) |
Apr 24, 2020 | 5.791 | 5.810 | 5.557 | 5.667 | 6,761,253 | -0.22(-3.72%) |
Apr 23, 2020 | 5.810 | 6.105 | 5.791 | 5.886 | 5,927,637 | +0.09(+1.48%) |
Apr 22, 2020 | 5.858 | 5.872 | 5.772 | 5.800 | 4,574,877 | +0.01(+0.16%) |
Apr 21, 2020 | 5.810 | 5.962 | 5.743 | 5.791 | 7,130,257 | -0.24(-3.95%) |
Apr 20, 2020 | 5.962 | 6.162 | 5.934 | 6.029 | 5,308,462 | -0.20(-3.21%) |
Apr 17, 2020 | 6.191 | 6.248 | 6.077 | 6.229 | 4,553,698 | +0.30(+5.14%) |
Apr 16, 2020 | 5.943 | 5.962 | 5.820 | 5.924 | 2,471,930 | -0.01(-0.16%) |
Apr 15, 2020 | 6.010 | 6.077 | 5.848 | 5.934 | 7,773,347 | -0.59(-9.05%) |
Apr 14, 2020 | 6.505 | 6.648 | 6.410 | 6.524 | 6,355,399 | +0.31(+5.06%) |
Apr 13, 2020 | 6.343 | 6.353 | 6.134 | 6.210 | 4,022,997 | -0.16(-2.54%) |
Apr 09, 2020 | 6.420 | 6.453 | 6.230 | 6.372 | 7,692,529 | +0.14(+2.29%) |
Apr 08, 2020 | 6.277 | 6.305 | 6.134 | 6.229 | 4,830,970 | -0.10(-1.51%) |
Apr 07, 2020 | 6.496 | 6.515 | 6.243 | 6.324 | 8,163,201 | +0.25(+4.08%) |
Apr 06, 2020 | 6.039 | 6.096 | 5.915 | 6.077 | 6,036,934 | +0.46(+8.14%) |
Apr 03, 2020 | 5.639 | 5.686 | 5.515 | 5.619 | 4,823,527 | -0.11(-1.99%) |
Apr 02, 2020 | 5.734 | 6.020 | 5.639 | 5.734 | 6,864,547 | +0.06(+1.01%) |
Apr 01, 2020 | 5.810 | 5.915 | 5.667 | 5.677 | 6,001,557 | -0.44(-7.17%) |
Mar 31, 2020 | 6.058 | 6.281 | 6.029 | 6.115 | 5,369,264 | -0.09(-1.38%) |
Mar 30, 2020 | 6.039 | 6.210 | 5.915 | 6.200 | 6,233,064 | +0.04(+0.62%) |
Mar 27, 2020 | 6.191 | 6.305 | 6.105 | 6.162 | 6,472,946 | -0.50(-7.44%) |
Mar 26, 2020 | 6.543 | 6.724 | 6.467 | 6.658 | 8,608,284 | +0.10(+1.60%) |
Mar 25, 2020 | 6.448 | 6.777 | 6.220 | 6.553 | 10,967,401 | +0.29(+4.56%) |
Mar 24, 2020 | 6.153 | 6.429 | 6.000 | 6.267 | 10,328,094 | +0.70(+12.67%) |
Mar 23, 2020 | 5.715 | 5.800 | 5.562 | 5.562 | 11,673,624 | +0.08(+1.39%) |
Mar 20, 2020 | 5.715 | 5.839 | 5.391 | 5.486 | 13,617,313 | -0.10(-1.71%) |
Mar 19, 2020 | 5.496 | 5.762 | 5.353 | 5.581 | 13,985,472 | +0.29(+5.40%) |
Mar 18, 2020 | 5.296 | 5.458 | 5.058 | 5.296 | 16,436,202 | -0.22(-3.97%) |
Mar 17, 2020 | 5.229 | 5.572 | 5.124 | 5.515 | 12,473,649 | +0.30(+5.66%) |
Mar 16, 2020 | 4.791 | 5.405 | 4.753 | 5.219 | 13,145,575 | -0.47(-8.21%) |
Mar 13, 2020 | 5.858 | 5.877 | 5.286 | 5.686 | 11,139,405 | +0.42(+7.96%) |
Mar 12, 2020 | 5.810 | 5.810 | 5.143 | 5.267 | 17,251,602 | -0.93(-15.05%) |
Mar 11, 2020 | 6.448 | 6.553 | 6.096 | 6.200 | 19,202,270 | -0.43(-6.47%) |
Mar 10, 2020 | 6.867 | 6.934 | 6.334 | 6.629 | 11,721,662 | +0.32(+5.14%) |
Mar 09, 2020 | 6.286 | 6.601 | 6.277 | 6.305 | 14,478,537 | -0.92(-12.78%) |
Mar 06, 2020 | 7.239 | 7.410 | 7.143 | 7.229 | 11,517,795 | -0.15(-2.06%) |
Mar 05, 2020 | 7.458 | 7.572 | 7.334 | 7.382 | 11,734,448 | -0.43(-5.49%) |
Mar 04, 2020 | 7.763 | 7.858 | 7.582 | 7.810 | 11,135,052 | +0.06(+0.74%) |
Mar 03, 2020 | 8.172 | 8.239 | 7.686 | 7.753 | 16,631,116 | -0.43(-5.24%) |