Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.698 | 6.698 | 6.468 | 6.557 | 1,065,751 | -0.16(-2.37%) |
May 28, 2020 | 6.955 | 7.030 | 6.676 | 6.716 | 886,060 | -0.29(-4.17%) |
May 27, 2020 | 7.105 | 7.105 | 6.725 | 7.008 | 1,374,957 | +0.01(+0.13%) |
May 26, 2020 | 6.902 | 7.070 | 6.804 | 6.999 | 1,139,671 | +0.27(+4.08%) |
May 22, 2020 | 6.627 | 6.738 | 6.503 | 6.725 | 760,040 | +0.04(+0.66%) |
May 21, 2020 | 6.742 | 6.813 | 6.557 | 6.680 | 869,275 | +0.00(+0.00%) |
May 20, 2020 | 6.636 | 6.822 | 6.592 | 6.680 | 997,721 | +0.19(+3.00%) |
May 19, 2020 | 6.680 | 6.680 | 6.472 | 6.486 | 909,239 | -0.14(-2.14%) |
May 18, 2020 | 6.441 | 6.649 | 6.397 | 6.627 | 1,419,293 | +0.57(+9.34%) |
May 15, 2020 | 5.946 | 6.167 | 5.893 | 6.061 | 1,265,679 | +0.12(+2.09%) |
May 14, 2020 | 5.840 | 6.074 | 5.592 | 5.937 | 1,688,985 | -0.03(-0.45%) |
May 13, 2020 | 6.371 | 6.371 | 5.840 | 5.964 | 1,590,338 | -0.41(-6.39%) |
May 12, 2020 | 6.477 | 6.627 | 6.362 | 6.371 | 980,177 | -0.03(-0.42%) |
May 11, 2020 | 6.503 | 6.627 | 6.397 | 6.397 | 929,995 | -0.17(-2.56%) |
May 08, 2020 | 6.362 | 6.574 | 6.326 | 6.565 | 1,071,628 | +0.33(+5.25%) |
May 07, 2020 | 6.353 | 6.468 | 6.189 | 6.238 | 1,074,524 | +0.05(+0.86%) |
May 06, 2020 | 6.424 | 6.503 | 6.167 | 6.185 | 1,532,731 | -0.21(-3.32%) |
May 05, 2020 | 6.857 | 6.884 | 6.357 | 6.397 | 1,698,071 | -0.10(-1.50%) |
May 04, 2020 | 6.150 | 6.503 | 6.052 | 6.495 | 1,164,547 | +0.21(+3.38%) |
May 01, 2020 | 6.627 | 6.707 | 6.195 | 6.282 | 1,566,304 | -0.50(-7.43%) |
Apr 30, 2020 | 6.725 | 6.915 | 6.397 | 6.787 | 2,448,205 | +0.16(+2.40%) |
Apr 29, 2020 | 6.114 | 6.671 | 6.114 | 6.627 | 1,799,402 | +0.66(+11.13%) |
Apr 28, 2020 | 6.052 | 6.105 | 5.796 | 5.964 | 1,136,034 | +0.00(+0.00%) |
Apr 27, 2020 | 5.796 | 6.015 | 5.521 | 5.964 | 1,230,381 | +0.04(+0.75%) |
Apr 24, 2020 | 6.017 | 6.136 | 5.707 | 5.919 | 1,351,685 | +0.09(+1.52%) |
Apr 23, 2020 | 5.804 | 6.052 | 5.699 | 5.831 | 2,044,177 | +0.21(+3.78%) |
Apr 22, 2020 | 5.707 | 5.822 | 5.517 | 5.619 | 2,977,446 | +0.12(+2.25%) |
Apr 21, 2020 | 5.229 | 5.548 | 5.229 | 5.495 | 6,073,432 | +0.13(+2.48%) |
Apr 20, 2020 | 4.831 | 5.473 | 4.831 | 5.362 | 2,161,883 | +0.21(+4.12%) |
Apr 17, 2020 | 4.822 | 5.159 | 4.822 | 5.150 | 1,184,984 | +0.38(+7.98%) |
Apr 16, 2020 | 4.955 | 4.955 | 4.762 | 4.769 | 506,661 | -0.18(-3.58%) |
Apr 15, 2020 | 4.796 | 4.955 | 4.650 | 4.946 | 1,009,645 | -0.10(-1.93%) |
Apr 14, 2020 | 5.061 | 5.110 | 4.915 | 5.043 | 1,329,214 | -0.02(-0.35%) |
Apr 13, 2020 | 5.070 | 5.176 | 4.906 | 5.061 | 2,819,563 | +0.16(+3.25%) |
Apr 09, 2020 | 5.035 | 5.397 | 4.645 | 4.902 | 3,588,633 | +0.11(+2.21%) |
Apr 08, 2020 | 4.521 | 4.805 | 4.451 | 4.796 | 2,693,942 | +0.39(+8.84%) |
Apr 07, 2020 | 4.415 | 4.636 | 4.362 | 4.406 | 2,016,846 | +0.17(+3.97%) |
Apr 06, 2020 | 4.114 | 4.256 | 4.007 | 4.238 | 1,067,394 | +0.16(+3.90%) |
Apr 03, 2020 | 4.035 | 4.088 | 3.787 | 4.079 | 635,721 | +0.22(+5.73%) |
Apr 02, 2020 | 3.716 | 4.159 | 3.637 | 3.858 | 1,344,662 | +0.30(+8.46%) |
Apr 01, 2020 | 3.539 | 3.681 | 3.464 | 3.557 | 773,218 | -0.12(-3.13%) |
Mar 31, 2020 | 3.610 | 3.721 | 3.566 | 3.672 | 485,886 | +0.19(+5.33%) |
Mar 30, 2020 | 3.495 | 3.526 | 3.300 | 3.486 | 986,574 | -0.02(-0.50%) |
Mar 27, 2020 | 3.699 | 3.699 | 3.504 | 3.504 | 1,245,674 | -0.28(-7.48%) |
Mar 26, 2020 | 3.902 | 4.057 | 3.703 | 3.787 | 2,203,904 | -0.06(-1.43%) |
Mar 25, 2020 | 3.842 | 4.060 | 3.641 | 3.842 | 2,519,036 | +0.01(+0.23%) |
Mar 24, 2020 | 3.606 | 3.842 | 3.449 | 3.833 | 2,398,267 | +0.41(+11.99%) |
Mar 23, 2020 | 3.685 | 3.711 | 3.362 | 3.423 | 1,007,668 | -0.24(-6.67%) |
Mar 20, 2020 | 3.825 | 3.938 | 3.598 | 3.667 | 1,554,858 | -0.07(-1.87%) |
Mar 19, 2020 | 3.536 | 3.768 | 3.432 | 3.737 | 2,310,132 | +0.24(+7.00%) |
Mar 18, 2020 | 3.606 | 3.781 | 3.318 | 3.493 | 2,755,962 | -0.38(-9.71%) |
Mar 17, 2020 | 4.052 | 4.060 | 3.812 | 3.868 | 1,693,889 | -0.12(-3.06%) |
Mar 16, 2020 | 3.833 | 4.429 | 3.720 | 3.991 | 1,935,181 | -0.25(-5.97%) |
Mar 13, 2020 | 3.982 | 4.392 | 3.624 | 4.244 | 4,884,801 | +0.54(+14.62%) |
Mar 12, 2020 | 3.606 | 3.938 | 3.563 | 3.702 | 3,033,439 | -0.24(-6.19%) |
Mar 11, 2020 | 4.113 | 4.235 | 3.868 | 3.947 | 8,421,682 | -0.35(-8.13%) |
Mar 10, 2020 | 4.366 | 4.480 | 3.746 | 4.296 | 12,863,578 | +0.25(+6.26%) |
Mar 09, 2020 | 4.392 | 4.645 | 4.043 | 4.043 | 4,133,662 | -1.62(-28.55%) |
Mar 06, 2020 | 5.964 | 6.069 | 5.588 | 5.658 | 1,135,251 | -0.59(-9.37%) |
Mar 05, 2020 | 6.339 | 6.409 | 6.174 | 6.243 | 783,620 | -0.23(-3.51%) |
Mar 04, 2020 | 6.619 | 6.654 | 6.353 | 6.470 | 772,982 | +0.02(+0.27%) |
Mar 03, 2020 | 6.689 | 6.793 | 6.339 | 6.453 | 2,014,679 | -0.24(-3.52%) |