Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.135 | 6.166 | 5.795 | 5.853 | 2,641,619 | -0.41(-6.48%) |
May 28, 2020 | 6.567 | 6.584 | 6.170 | 6.258 | 3,229,946 | -0.25(-3.79%) |
May 27, 2020 | 6.064 | 6.523 | 6.011 | 6.505 | 3,859,069 | +0.61(+10.31%) |
May 26, 2020 | 5.791 | 6.029 | 5.668 | 5.897 | 3,047,820 | +0.39(+7.04%) |
May 22, 2020 | 5.720 | 5.782 | 5.421 | 5.509 | 1,229,820 | -0.22(-3.85%) |
May 21, 2020 | 5.862 | 5.914 | 5.663 | 5.729 | 3,094,674 | -0.11(-1.96%) |
May 20, 2020 | 5.809 | 6.038 | 5.685 | 5.844 | 4,484,416 | +0.19(+3.43%) |
May 19, 2020 | 5.791 | 5.941 | 5.469 | 5.650 | 2,995,514 | -0.13(-2.29%) |
May 18, 2020 | 5.421 | 5.914 | 5.412 | 5.782 | 5,640,834 | +0.72(+14.29%) |
May 15, 2020 | 5.482 | 5.535 | 5.007 | 5.059 | 1,692,138 | -0.46(-8.31%) |
May 14, 2020 | 5.248 | 5.771 | 5.195 | 5.518 | 2,628,950 | +0.07(+1.28%) |
May 13, 2020 | 5.954 | 5.954 | 5.204 | 5.448 | 2,020,689 | -0.52(-8.76%) |
May 12, 2020 | 6.137 | 6.215 | 5.971 | 5.971 | 2,439,929 | -0.17(-2.84%) |
May 11, 2020 | 6.023 | 6.215 | 5.771 | 6.145 | 2,121,238 | -0.02(-0.28%) |
May 08, 2020 | 5.579 | 6.215 | 5.521 | 6.163 | 1,726,891 | +0.72(+13.30%) |
May 07, 2020 | 6.145 | 6.398 | 5.404 | 5.439 | 2,498,853 | -0.57(-9.43%) |
May 06, 2020 | 5.901 | 6.128 | 5.744 | 6.006 | 3,819,952 | +0.07(+1.17%) |
May 05, 2020 | 5.683 | 6.058 | 5.666 | 5.936 | 1,505,770 | +0.40(+7.24%) |
May 04, 2020 | 5.396 | 5.579 | 5.221 | 5.535 | 976,048 | -0.10(-1.70%) |
May 01, 2020 | 5.797 | 5.797 | 5.422 | 5.631 | 1,601,043 | -0.31(-5.28%) |
Apr 30, 2020 | 6.363 | 6.363 | 5.945 | 5.945 | 1,739,265 | -0.51(-7.84%) |
Apr 29, 2020 | 6.224 | 6.529 | 5.993 | 6.450 | 1,591,754 | +0.54(+9.14%) |
Apr 28, 2020 | 6.015 | 6.128 | 5.832 | 5.910 | 1,438,920 | +0.16(+2.73%) |
Apr 27, 2020 | 5.431 | 5.858 | 5.352 | 5.753 | 1,198,062 | +0.29(+5.26%) |
Apr 24, 2020 | 5.317 | 5.474 | 5.173 | 5.465 | 1,128,049 | +0.22(+4.15%) |
Apr 23, 2020 | 5.361 | 5.449 | 5.160 | 5.248 | 1,856,936 | -0.07(-1.31%) |
Apr 22, 2020 | 5.492 | 5.657 | 5.221 | 5.317 | 1,719,746 | -0.01(-0.16%) |
Apr 21, 2020 | 4.951 | 5.474 | 4.908 | 5.326 | 4,272,549 | +0.19(+3.74%) |
Apr 20, 2020 | 5.352 | 5.352 | 4.890 | 5.134 | 3,708,975 | -0.42(-7.54%) |
Apr 17, 2020 | 4.759 | 5.692 | 4.759 | 5.553 | 7,052,000 | +1.23(+28.43%) |
Apr 16, 2020 | 4.663 | 4.698 | 4.193 | 4.324 | 1,147,119 | -0.43(-8.99%) |
Apr 15, 2020 | 4.777 | 4.916 | 4.585 | 4.751 | 1,054,181 | -0.37(-7.15%) |
Apr 14, 2020 | 5.300 | 5.352 | 4.977 | 5.117 | 1,599,774 | +0.04(+0.86%) |
Apr 13, 2020 | 4.995 | 5.108 | 4.698 | 5.073 | 1,136,841 | +0.07(+1.39%) |
Apr 09, 2020 | 4.873 | 5.178 | 4.794 | 5.003 | 1,562,955 | +0.35(+7.49%) |
Apr 08, 2020 | 4.193 | 4.707 | 4.106 | 4.655 | 1,763,211 | +0.50(+11.95%) |
Apr 07, 2020 | 4.350 | 4.594 | 4.058 | 4.158 | 1,977,183 | -0.06(-1.45%) |
Apr 06, 2020 | 3.949 | 4.337 | 3.949 | 4.219 | 2,253,036 | +0.49(+13.08%) |
Apr 03, 2020 | 3.617 | 3.827 | 3.461 | 3.731 | 2,615,633 | +0.13(+3.63%) |
Apr 02, 2020 | 3.548 | 4.010 | 3.522 | 3.600 | 2,477,226 | +0.09(+2.48%) |
Apr 01, 2020 | 4.341 | 4.350 | 3.495 | 3.513 | 3,039,737 | -0.83(-19.08%) |
Mar 31, 2020 | 4.890 | 4.969 | 4.324 | 4.341 | 4,181,623 | -0.58(-11.70%) |
Mar 30, 2020 | 4.594 | 5.117 | 4.594 | 4.916 | 3,570,202 | +0.27(+5.82%) |
Mar 27, 2020 | 5.047 | 5.047 | 4.646 | 4.646 | 1,206,862 | -0.71(-13.33%) |
Mar 26, 2020 | 5.117 | 5.540 | 4.908 | 5.361 | 3,631,117 | +0.51(+10.41%) |
Mar 25, 2020 | 4.193 | 5.091 | 4.149 | 4.855 | 1,872,373 | +0.45(+10.30%) |
Mar 24, 2020 | 4.454 | 4.463 | 3.975 | 4.402 | 2,049,828 | +0.34(+8.37%) |
Mar 23, 2020 | 4.210 | 4.341 | 3.914 | 4.062 | 1,529,572 | -0.17(-4.12%) |
Mar 20, 2020 | 4.454 | 4.541 | 4.018 | 4.236 | 2,588,903 | -0.24(-5.26%) |
Mar 19, 2020 | 4.367 | 4.620 | 4.123 | 4.472 | 1,883,003 | +0.30(+7.10%) |
Mar 18, 2020 | 4.594 | 4.664 | 4.001 | 4.175 | 2,667,872 | -0.99(-19.22%) |
Mar 17, 2020 | 4.576 | 5.361 | 4.219 | 5.169 | 1,649,724 | +0.72(+16.27%) |
Mar 16, 2020 | 3.740 | 5.047 | 3.740 | 4.446 | 1,758,186 | -0.23(-4.85%) |
Mar 13, 2020 | 4.690 | 4.820 | 4.097 | 4.672 | 1,822,683 | +0.32(+7.41%) |
Mar 12, 2020 | 4.977 | 4.977 | 4.293 | 4.350 | 1,867,281 | -0.74(-14.55%) |
Mar 11, 2020 | 5.404 | 5.500 | 5.017 | 5.091 | 1,540,227 | -0.59(-10.43%) |
Mar 10, 2020 | 5.282 | 5.692 | 5.056 | 5.683 | 1,959,622 | +0.68(+13.59%) |
Mar 09, 2020 | 5.579 | 5.710 | 4.986 | 5.003 | 2,442,327 | -1.09(-17.88%) |
Mar 06, 2020 | 6.110 | 6.320 | 5.971 | 6.093 | 2,751,233 | -0.38(-5.92%) |
Mar 05, 2020 | 6.330 | 6.528 | 6.252 | 6.477 | 1,737,699 | -0.12(-1.83%) |
Mar 04, 2020 | 6.433 | 6.615 | 6.183 | 6.597 | 1,156,939 | +0.38(+6.11%) |
Mar 03, 2020 | 6.503 | 6.753 | 6.123 | 6.218 | 2,451,195 | -0.13(-2.04%) |