Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.393 | 6.487 | 6.299 | 6.342 | 2,339,436 | -0.20(-3.01%) |
May 28, 2020 | 6.893 | 6.968 | 6.497 | 6.539 | 2,787,866 | -0.25(-3.72%) |
May 27, 2020 | 6.741 | 6.842 | 6.530 | 6.791 | 3,092,753 | +0.41(+6.47%) |
May 26, 2020 | 6.277 | 6.501 | 6.227 | 6.379 | 2,560,269 | +0.46(+7.83%) |
May 22, 2020 | 6.042 | 6.101 | 5.818 | 5.915 | 2,001,750 | -0.12(-1.96%) |
May 21, 2020 | 5.999 | 6.151 | 5.991 | 6.033 | 3,047,139 | +0.03(+0.56%) |
May 20, 2020 | 5.755 | 6.042 | 5.742 | 5.999 | 3,182,796 | +0.37(+6.59%) |
May 19, 2020 | 5.924 | 5.936 | 5.629 | 5.629 | 2,729,410 | -0.38(-6.31%) |
May 18, 2020 | 5.679 | 6.067 | 5.646 | 6.008 | 3,408,546 | +0.67(+12.64%) |
May 15, 2020 | 5.393 | 5.456 | 5.300 | 5.334 | 3,658,027 | -0.10(-1.86%) |
May 14, 2020 | 5.140 | 5.570 | 4.934 | 5.435 | 4,369,986 | +0.16(+3.04%) |
May 13, 2020 | 5.662 | 5.679 | 5.220 | 5.275 | 8,230,833 | -0.44(-7.67%) |
May 12, 2020 | 6.134 | 6.202 | 5.696 | 5.713 | 4,215,037 | -0.40(-6.48%) |
May 11, 2020 | 6.353 | 6.421 | 6.058 | 6.109 | 3,764,327 | -0.40(-6.09%) |
May 08, 2020 | 6.286 | 6.534 | 6.248 | 6.505 | 1,594,208 | +0.39(+6.34%) |
May 07, 2020 | 6.067 | 6.379 | 6.067 | 6.117 | 1,594,346 | +0.10(+1.68%) |
May 06, 2020 | 6.438 | 6.463 | 6.016 | 6.016 | 1,901,806 | -0.31(-4.93%) |
May 05, 2020 | 6.648 | 6.749 | 6.311 | 6.328 | 2,021,865 | -0.14(-2.21%) |
May 04, 2020 | 6.328 | 6.505 | 6.244 | 6.471 | 2,042,177 | -0.03(-0.52%) |
May 01, 2020 | 6.581 | 6.657 | 6.387 | 6.505 | 2,145,588 | -0.31(-4.57%) |
Apr 30, 2020 | 6.842 | 7.002 | 6.724 | 6.817 | 2,522,907 | -0.38(-5.27%) |
Apr 29, 2020 | 6.952 | 7.310 | 6.867 | 7.196 | 2,961,127 | +0.51(+7.56%) |
Apr 28, 2020 | 6.775 | 6.918 | 6.598 | 6.690 | 2,996,799 | +0.19(+2.85%) |
Apr 27, 2020 | 6.160 | 6.623 | 6.134 | 6.505 | 2,623,857 | +0.44(+7.22%) |
Apr 24, 2020 | 6.126 | 6.155 | 5.915 | 6.067 | 2,992,004 | +0.03(+0.42%) |
Apr 23, 2020 | 5.999 | 6.185 | 5.839 | 6.042 | 2,501,685 | +0.08(+1.27%) |
Apr 22, 2020 | 6.235 | 6.294 | 5.940 | 5.966 | 2,474,361 | -0.11(-1.80%) |
Apr 21, 2020 | 6.050 | 6.299 | 6.016 | 6.075 | 2,494,348 | -0.27(-4.25%) |
Apr 20, 2020 | 6.244 | 6.572 | 6.084 | 6.345 | 2,738,011 | -0.11(-1.70%) |
Apr 17, 2020 | 6.345 | 6.598 | 6.303 | 6.454 | 2,619,709 | +0.42(+6.98%) |
Apr 16, 2020 | 6.101 | 6.134 | 5.810 | 6.033 | 3,446,153 | -0.09(-1.51%) |
Apr 15, 2020 | 6.227 | 6.332 | 6.067 | 6.126 | 2,532,873 | -0.44(-6.68%) |
Apr 14, 2020 | 6.935 | 7.053 | 6.345 | 6.564 | 3,386,036 | -0.18(-2.63%) |
Apr 13, 2020 | 7.086 | 7.154 | 6.640 | 6.741 | 2,167,105 | -0.30(-4.31%) |
Apr 09, 2020 | 6.791 | 7.128 | 6.699 | 7.044 | 2,768,888 | +0.51(+7.73%) |
Apr 08, 2020 | 6.294 | 6.585 | 6.160 | 6.539 | 2,077,283 | +0.39(+6.30%) |
Apr 07, 2020 | 6.320 | 6.606 | 6.096 | 6.151 | 3,835,144 | +0.14(+2.38%) |
Apr 06, 2020 | 6.050 | 6.233 | 5.898 | 6.008 | 2,332,212 | +0.32(+5.63%) |
Apr 03, 2020 | 5.780 | 5.978 | 5.561 | 5.688 | 3,188,298 | -0.26(-4.39%) |
Apr 02, 2020 | 5.671 | 6.143 | 5.671 | 5.949 | 2,751,188 | +0.19(+3.22%) |
Apr 01, 2020 | 5.898 | 5.924 | 5.506 | 5.763 | 3,027,078 | -0.45(-7.19%) |
Mar 31, 2020 | 6.092 | 6.336 | 5.987 | 6.210 | 3,622,657 | +0.03(+0.55%) |
Mar 30, 2020 | 6.101 | 6.277 | 5.844 | 6.176 | 2,448,663 | -0.03(-0.41%) |
Mar 27, 2020 | 5.957 | 6.463 | 5.918 | 6.202 | 3,300,212 | -0.13(-2.00%) |
Mar 26, 2020 | 5.789 | 6.387 | 5.595 | 6.328 | 4,943,766 | +0.67(+11.76%) |
Mar 25, 2020 | 5.831 | 6.176 | 5.469 | 5.662 | 4,732,756 | -0.05(-0.88%) |
Mar 24, 2020 | 5.216 | 5.831 | 5.216 | 5.713 | 3,167,367 | +0.76(+15.31%) |
Mar 23, 2020 | 5.528 | 5.591 | 4.752 | 4.955 | 3,459,749 | -0.76(-13.27%) |
Mar 20, 2020 | 5.940 | 6.311 | 5.591 | 5.713 | 6,583,928 | -0.25(-4.24%) |
Mar 19, 2020 | 4.634 | 5.966 | 4.255 | 5.966 | 5,566,929 | +1.25(+26.43%) |
Mar 18, 2020 | 5.637 | 5.738 | 4.567 | 4.719 | 7,113,834 | -1.26(-21.13%) |
Mar 17, 2020 | 6.176 | 6.303 | 5.831 | 5.983 | 5,513,021 | -0.07(-1.11%) |
Mar 16, 2020 | 5.822 | 10.11 | 5.822 | 6.050 | 3,743,438 | -1.17(-16.22%) |
Mar 13, 2020 | 6.867 | 7.221 | 6.515 | 7.221 | 3,510,629 | +0.85(+13.36%) |
Mar 12, 2020 | 6.530 | 6.994 | 6.210 | 6.370 | 3,877,303 | -0.70(-9.89%) |
Mar 11, 2020 | 7.238 | 7.348 | 6.935 | 7.070 | 5,561,790 | -0.41(-5.52%) |
Mar 10, 2020 | 7.263 | 7.482 | 7.011 | 7.482 | 4,027,222 | +0.60(+8.69%) |
Mar 09, 2020 | 7.348 | 7.525 | 6.876 | 6.884 | 3,843,772 | -1.22(-15.07%) |
Mar 06, 2020 | 7.988 | 8.300 | 7.929 | 8.106 | 3,752,496 | -0.25(-3.02%) |
Mar 05, 2020 | 8.308 | 8.367 | 8.190 | 8.359 | 3,856,761 | -0.24(-2.84%) |
Mar 04, 2020 | 8.544 | 8.637 | 8.266 | 8.603 | 3,476,230 | +0.16(+1.90%) |
Mar 03, 2020 | 8.834 | 8.893 | 8.393 | 8.443 | 3,966,113 | -0.42(-4.70%) |