Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.128 | 6.159 | 5.789 | 5.846 | 2,644,601 | -0.40(-6.48%) |
May 28, 2020 | 6.559 | 6.577 | 6.163 | 6.251 | 3,233,592 | -0.25(-3.79%) |
May 27, 2020 | 6.057 | 6.515 | 6.005 | 6.498 | 3,863,425 | +0.61(+10.31%) |
May 26, 2020 | 5.784 | 6.022 | 5.661 | 5.890 | 3,051,261 | +0.39(+7.04%) |
May 22, 2020 | 5.714 | 5.776 | 5.415 | 5.503 | 1,231,209 | -0.22(-3.85%) |
May 21, 2020 | 5.855 | 5.908 | 5.657 | 5.723 | 3,098,167 | -0.11(-1.96%) |
May 20, 2020 | 5.802 | 6.031 | 5.679 | 5.837 | 4,489,478 | +0.19(+3.43%) |
May 19, 2020 | 5.784 | 5.934 | 5.463 | 5.644 | 2,998,896 | -0.13(-2.29%) |
May 18, 2020 | 5.415 | 5.908 | 5.406 | 5.776 | 5,647,202 | +0.72(+14.29%) |
May 15, 2020 | 5.476 | 5.529 | 5.001 | 5.054 | 1,694,048 | -0.46(-8.31%) |
May 14, 2020 | 5.242 | 5.764 | 5.189 | 5.512 | 2,631,917 | +0.07(+1.28%) |
May 13, 2020 | 5.947 | 5.947 | 5.198 | 5.442 | 2,022,970 | -0.52(-8.76%) |
May 12, 2020 | 6.130 | 6.208 | 5.964 | 5.964 | 2,442,683 | -0.17(-2.84%) |
May 11, 2020 | 6.017 | 6.208 | 5.764 | 6.138 | 2,123,633 | -0.02(-0.28%) |
May 08, 2020 | 5.572 | 6.208 | 5.515 | 6.156 | 1,728,841 | +0.72(+13.30%) |
May 07, 2020 | 6.138 | 6.391 | 5.398 | 5.433 | 2,501,674 | -0.57(-9.43%) |
May 06, 2020 | 5.895 | 6.121 | 5.738 | 5.999 | 3,824,264 | +0.07(+1.17%) |
May 05, 2020 | 5.677 | 6.051 | 5.660 | 5.929 | 1,507,470 | +0.40(+7.24%) |
May 04, 2020 | 5.390 | 5.572 | 5.215 | 5.529 | 977,150 | -0.10(-1.70%) |
May 01, 2020 | 5.790 | 5.790 | 5.416 | 5.625 | 1,602,850 | -0.31(-5.28%) |
Apr 30, 2020 | 6.356 | 6.356 | 5.938 | 5.938 | 1,741,228 | -0.50(-7.84%) |
Apr 29, 2020 | 6.217 | 6.522 | 5.986 | 6.443 | 1,593,550 | +0.54(+9.14%) |
Apr 28, 2020 | 6.008 | 6.121 | 5.825 | 5.903 | 1,440,545 | +0.16(+2.73%) |
Apr 27, 2020 | 5.424 | 5.851 | 5.346 | 5.747 | 1,199,414 | +0.29(+5.26%) |
Apr 24, 2020 | 5.311 | 5.468 | 5.168 | 5.459 | 1,129,322 | +0.22(+4.15%) |
Apr 23, 2020 | 5.355 | 5.443 | 5.155 | 5.242 | 1,859,033 | -0.07(-1.31%) |
Apr 22, 2020 | 5.485 | 5.651 | 5.215 | 5.311 | 1,721,688 | -0.01(-0.16%) |
Apr 21, 2020 | 4.946 | 5.468 | 4.902 | 5.320 | 4,277,371 | +0.19(+3.74%) |
Apr 20, 2020 | 5.346 | 5.346 | 4.885 | 5.128 | 3,713,161 | -0.42(-7.54%) |
Apr 17, 2020 | 4.754 | 5.686 | 4.754 | 5.546 | 7,059,960 | +1.23(+28.43%) |
Apr 16, 2020 | 4.658 | 4.693 | 4.188 | 4.319 | 1,148,414 | -0.43(-8.99%) |
Apr 15, 2020 | 4.771 | 4.911 | 4.580 | 4.745 | 1,055,371 | -0.37(-7.15%) |
Apr 14, 2020 | 5.294 | 5.346 | 4.972 | 5.111 | 1,601,580 | +0.04(+0.86%) |
Apr 13, 2020 | 4.989 | 5.102 | 4.693 | 5.067 | 1,138,124 | +0.07(+1.39%) |
Apr 09, 2020 | 4.867 | 5.172 | 4.789 | 4.998 | 1,564,720 | +0.35(+7.49%) |
Apr 08, 2020 | 4.188 | 4.702 | 4.101 | 4.650 | 1,765,201 | +0.50(+11.95%) |
Apr 07, 2020 | 4.345 | 4.589 | 4.053 | 4.153 | 1,979,415 | -0.06(-1.45%) |
Apr 06, 2020 | 3.944 | 4.332 | 3.944 | 4.214 | 2,255,580 | +0.49(+13.08%) |
Apr 03, 2020 | 3.613 | 3.822 | 3.457 | 3.727 | 2,618,586 | +0.13(+3.63%) |
Apr 02, 2020 | 3.544 | 4.005 | 3.518 | 3.596 | 2,480,022 | +0.09(+2.48%) |
Apr 01, 2020 | 4.336 | 4.345 | 3.491 | 3.509 | 3,043,169 | -0.83(-19.08%) |
Mar 31, 2020 | 4.885 | 4.963 | 4.319 | 4.336 | 4,186,343 | -0.57(-11.70%) |
Mar 30, 2020 | 4.589 | 5.111 | 4.589 | 4.911 | 3,574,232 | +0.27(+5.82%) |
Mar 27, 2020 | 5.041 | 5.041 | 4.641 | 4.641 | 1,208,224 | -0.71(-13.33%) |
Mar 26, 2020 | 5.111 | 5.533 | 4.902 | 5.355 | 3,635,216 | +0.51(+10.41%) |
Mar 25, 2020 | 4.188 | 5.085 | 4.145 | 4.850 | 1,874,487 | +0.45(+10.30%) |
Mar 24, 2020 | 4.449 | 4.458 | 3.970 | 4.397 | 2,052,142 | +0.34(+8.37%) |
Mar 23, 2020 | 4.205 | 4.336 | 3.909 | 4.057 | 1,531,298 | -0.17(-4.12%) |
Mar 20, 2020 | 4.449 | 4.536 | 4.014 | 4.232 | 2,591,825 | -0.24(-5.26%) |
Mar 19, 2020 | 4.362 | 4.615 | 4.118 | 4.467 | 1,885,129 | +0.30(+7.10%) |
Mar 18, 2020 | 4.589 | 4.658 | 3.997 | 4.171 | 2,670,884 | -0.99(-19.22%) |
Mar 17, 2020 | 4.571 | 5.355 | 4.214 | 5.163 | 1,651,587 | +0.72(+16.27%) |
Mar 16, 2020 | 3.735 | 5.041 | 3.735 | 4.441 | 1,760,171 | -0.23(-4.85%) |
Mar 13, 2020 | 4.684 | 4.815 | 4.092 | 4.667 | 1,824,741 | +0.32(+7.41%) |
Mar 12, 2020 | 4.972 | 4.972 | 4.288 | 4.345 | 1,869,389 | -0.74(-14.55%) |
Mar 11, 2020 | 5.398 | 5.494 | 5.011 | 5.085 | 1,541,965 | -0.59(-10.43%) |
Mar 10, 2020 | 5.276 | 5.686 | 5.050 | 5.677 | 1,961,834 | +0.68(+13.59%) |
Mar 09, 2020 | 5.572 | 5.703 | 4.980 | 4.998 | 2,445,084 | -1.09(-17.88%) |
Mar 06, 2020 | 6.104 | 6.313 | 5.964 | 6.086 | 2,754,339 | -0.38(-5.92%) |
Mar 05, 2020 | 6.323 | 6.521 | 6.245 | 6.469 | 1,739,661 | -0.12(-1.83%) |
Mar 04, 2020 | 6.426 | 6.607 | 6.176 | 6.590 | 1,158,245 | +0.38(+6.11%) |
Mar 03, 2020 | 6.495 | 6.745 | 6.116 | 6.211 | 2,453,963 | -0.13(-2.04%) |