Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.791 | 6.950 | 6.512 | 6.725 | 2,129,408 | -0.34(-4.83%) |
May 28, 2020 | 7.341 | 7.395 | 6.883 | 7.066 | 2,950,123 | -0.14(-1.97%) |
May 27, 2020 | 6.958 | 7.250 | 6.483 | 7.208 | 3,296,265 | +0.72(+11.04%) |
May 26, 2020 | 6.100 | 6.566 | 6.066 | 6.491 | 2,863,534 | +0.79(+13.89%) |
May 22, 2020 | 5.991 | 6.066 | 5.525 | 5.700 | 1,585,415 | -0.25(-4.20%) |
May 21, 2020 | 5.925 | 6.183 | 5.858 | 5.950 | 2,172,590 | +0.00(+0.00%) |
May 20, 2020 | 5.825 | 6.000 | 5.750 | 5.950 | 2,179,898 | +0.40(+7.21%) |
May 19, 2020 | 5.600 | 5.800 | 5.366 | 5.550 | 3,650,109 | -0.12(-2.06%) |
May 18, 2020 | 5.133 | 5.716 | 5.125 | 5.666 | 2,785,144 | +0.87(+18.26%) |
May 15, 2020 | 4.808 | 4.941 | 4.650 | 4.791 | 2,102,646 | -0.04(-0.86%) |
May 14, 2020 | 4.358 | 4.850 | 4.166 | 4.833 | 2,310,456 | +0.29(+6.42%) |
May 13, 2020 | 4.791 | 4.830 | 4.383 | 4.541 | 2,782,843 | -0.33(-6.84%) |
May 12, 2020 | 5.275 | 5.375 | 4.850 | 4.875 | 2,592,229 | -0.20(-3.94%) |
May 11, 2020 | 5.300 | 5.350 | 4.983 | 5.075 | 2,020,874 | -0.38(-7.02%) |
May 08, 2020 | 5.250 | 5.466 | 5.141 | 5.458 | 1,721,023 | +0.40(+7.91%) |
May 07, 2020 | 4.833 | 5.258 | 4.833 | 5.058 | 2,416,915 | +0.32(+6.68%) |
May 06, 2020 | 5.245 | 5.299 | 4.708 | 4.741 | 1,952,846 | -0.41(-8.01%) |
May 05, 2020 | 5.220 | 5.336 | 4.997 | 5.154 | 2,866,439 | +0.03(+0.65%) |
May 04, 2020 | 4.907 | 5.183 | 4.684 | 5.121 | 1,685,310 | +0.14(+2.82%) |
May 01, 2020 | 5.270 | 5.270 | 4.902 | 4.981 | 1,903,816 | -0.49(-8.91%) |
Apr 30, 2020 | 5.584 | 5.885 | 5.344 | 5.468 | 2,862,104 | -0.40(-6.89%) |
Apr 29, 2020 | 5.328 | 6.113 | 5.328 | 5.873 | 3,372,376 | +0.49(+9.05%) |
Apr 28, 2020 | 5.270 | 5.559 | 5.142 | 5.386 | 2,515,138 | +0.43(+8.67%) |
Apr 27, 2020 | 4.518 | 5.055 | 4.461 | 4.956 | 3,419,198 | +0.50(+11.32%) |
Apr 24, 2020 | 4.394 | 4.522 | 4.176 | 4.452 | 1,679,005 | +0.11(+2.47%) |
Apr 23, 2020 | 4.105 | 4.427 | 4.081 | 4.345 | 1,848,896 | +0.27(+6.69%) |
Apr 22, 2020 | 4.353 | 4.461 | 3.990 | 4.072 | 2,586,660 | -0.26(-5.92%) |
Apr 21, 2020 | 4.130 | 4.361 | 4.048 | 4.328 | 1,888,207 | -0.02(-0.38%) |
Apr 20, 2020 | 4.229 | 4.510 | 4.147 | 4.345 | 2,014,532 | -0.17(-3.84%) |
Apr 17, 2020 | 4.295 | 4.824 | 4.295 | 4.518 | 3,163,948 | +0.42(+10.28%) |
Apr 16, 2020 | 4.262 | 4.262 | 3.957 | 4.097 | 3,159,124 | -0.15(-3.50%) |
Apr 15, 2020 | 4.750 | 4.874 | 4.229 | 4.246 | 1,727,097 | -0.79(-15.74%) |
Apr 14, 2020 | 5.543 | 5.543 | 4.948 | 5.039 | 1,482,595 | -0.24(-4.54%) |
Apr 13, 2020 | 5.419 | 5.605 | 5.097 | 5.278 | 2,041,535 | -0.17(-3.18%) |
Apr 09, 2020 | 5.055 | 5.559 | 5.022 | 5.452 | 3,027,148 | +0.61(+12.63%) |
Apr 08, 2020 | 4.461 | 4.907 | 4.155 | 4.841 | 3,607,764 | +0.54(+12.48%) |
Apr 07, 2020 | 4.337 | 4.675 | 4.155 | 4.304 | 4,401,627 | +0.29(+7.20%) |
Apr 06, 2020 | 4.229 | 4.518 | 3.965 | 4.014 | 3,743,868 | +0.07(+1.89%) |
Apr 03, 2020 | 4.634 | 4.708 | 3.825 | 3.940 | 3,656,911 | -0.74(-15.87%) |
Apr 02, 2020 | 4.832 | 5.064 | 4.593 | 4.684 | 2,304,818 | -0.22(-4.55%) |
Apr 01, 2020 | 5.154 | 5.278 | 4.832 | 4.907 | 1,797,909 | -0.50(-9.31%) |
Mar 31, 2020 | 5.468 | 5.600 | 5.187 | 5.410 | 2,895,318 | -0.11(-1.95%) |
Mar 30, 2020 | 5.766 | 5.848 | 5.266 | 5.518 | 2,321,165 | -0.29(-4.98%) |
Mar 27, 2020 | 5.377 | 6.013 | 5.146 | 5.807 | 3,615,629 | +0.12(+2.03%) |
Mar 26, 2020 | 5.204 | 5.840 | 5.138 | 5.691 | 3,283,156 | +0.55(+10.77%) |
Mar 25, 2020 | 4.783 | 5.567 | 4.461 | 5.138 | 3,853,792 | +0.45(+9.51%) |
Mar 24, 2020 | 4.518 | 4.770 | 4.361 | 4.692 | 3,837,884 | +0.47(+11.15%) |
Mar 23, 2020 | 4.461 | 4.626 | 4.130 | 4.221 | 2,956,535 | -0.30(-6.58%) |
Mar 20, 2020 | 4.874 | 5.163 | 4.444 | 4.518 | 3,776,036 | -0.36(-7.29%) |
Mar 19, 2020 | 4.642 | 5.171 | 4.180 | 4.874 | 3,196,335 | +0.26(+5.73%) |
Mar 18, 2020 | 5.683 | 5.923 | 4.295 | 4.609 | 3,356,130 | -1.69(-26.87%) |
Mar 17, 2020 | 6.509 | 6.864 | 5.749 | 6.303 | 3,210,053 | +0.03(+0.53%) |
Mar 16, 2020 | 6.426 | 6.757 | 6.113 | 6.270 | 4,009,029 | -1.21(-16.13%) |
Mar 13, 2020 | 7.253 | 7.517 | 6.393 | 7.476 | 4,274,326 | +0.88(+13.41%) |
Mar 12, 2020 | 6.608 | 7.096 | 6.212 | 6.592 | 4,420,099 | -0.65(-9.01%) |
Mar 11, 2020 | 7.690 | 7.773 | 7.120 | 7.244 | 3,482,601 | -0.79(-9.87%) |
Mar 10, 2020 | 7.831 | 8.037 | 6.939 | 8.037 | 3,972,915 | +1.15(+16.67%) |
Mar 09, 2020 | 8.582 | 8.615 | 6.683 | 6.889 | 6,218,698 | -3.07(-30.85%) |
Mar 06, 2020 | 10.20 | 10.55 | 9.821 | 9.962 | 2,906,208 | -0.81(-7.52%) |
Mar 05, 2020 | 11.10 | 11.18 | 10.58 | 10.77 | 2,558,932 | -0.83(-7.12%) |
Mar 04, 2020 | 11.36 | 11.60 | 11.11 | 11.60 | 1,626,514 | +0.37(+3.31%) |
Mar 03, 2020 | 12.04 | 12.22 | 11.09 | 11.23 | 2,367,171 | -0.81(-6.73%) |