Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.084 | 6.142 | 6.004 | 6.068 | 2,042,033 | -0.05(-0.78%) |
May 28, 2020 | 6.503 | 6.530 | 6.097 | 6.116 | 1,601,982 | -0.36(-5.57%) |
May 27, 2020 | 6.249 | 6.503 | 6.243 | 6.477 | 1,997,962 | +0.36(+5.90%) |
May 26, 2020 | 5.898 | 6.167 | 5.898 | 6.116 | 2,829,813 | +0.27(+4.63%) |
May 22, 2020 | 5.808 | 5.850 | 5.744 | 5.845 | 1,300,452 | +0.04(+0.73%) |
May 21, 2020 | 5.744 | 5.856 | 5.707 | 5.803 | 1,288,389 | +0.12(+2.05%) |
May 20, 2020 | 5.649 | 5.691 | 5.558 | 5.686 | 1,246,977 | +0.09(+1.61%) |
May 19, 2020 | 5.649 | 5.686 | 5.500 | 5.596 | 1,294,183 | -0.07(-1.31%) |
May 18, 2020 | 5.866 | 6.004 | 5.638 | 5.670 | 1,976,608 | -0.10(-1.66%) |
May 15, 2020 | 5.681 | 5.861 | 5.627 | 5.765 | 4,244,552 | +0.12(+2.16%) |
May 14, 2020 | 5.633 | 5.739 | 5.410 | 5.643 | 3,656,108 | -0.45(-7.32%) |
May 13, 2020 | 6.111 | 6.116 | 5.962 | 6.089 | 1,653,563 | -0.01(-0.17%) |
May 12, 2020 | 6.116 | 6.254 | 6.068 | 6.100 | 1,499,381 | +0.04(+0.70%) |
May 11, 2020 | 6.004 | 6.124 | 5.930 | 6.057 | 2,658,543 | -0.12(-1.89%) |
May 08, 2020 | 6.137 | 6.413 | 6.042 | 6.174 | 2,811,493 | +0.37(+6.40%) |
May 07, 2020 | 5.574 | 5.844 | 5.463 | 5.803 | 2,931,700 | +0.30(+5.40%) |
May 06, 2020 | 5.521 | 5.574 | 5.346 | 5.505 | 2,031,059 | -0.05(-0.96%) |
May 05, 2020 | 5.723 | 5.776 | 5.553 | 5.558 | 1,449,201 | -0.03(-0.57%) |
May 04, 2020 | 5.527 | 5.622 | 5.439 | 5.590 | 1,595,468 | +0.03(+0.48%) |
May 01, 2020 | 5.585 | 5.654 | 5.495 | 5.564 | 1,143,546 | -0.12(-2.06%) |
Apr 30, 2020 | 5.755 | 5.845 | 5.601 | 5.681 | 1,610,515 | -0.14(-2.46%) |
Apr 29, 2020 | 5.898 | 5.999 | 5.776 | 5.824 | 1,628,671 | +0.02(+0.37%) |
Apr 28, 2020 | 5.707 | 5.856 | 5.662 | 5.803 | 1,388,059 | +0.24(+4.29%) |
Apr 27, 2020 | 5.383 | 5.617 | 5.383 | 5.564 | 1,610,865 | +0.21(+3.87%) |
Apr 24, 2020 | 5.341 | 5.521 | 5.309 | 5.357 | 1,072,910 | +0.06(+1.10%) |
Apr 23, 2020 | 5.203 | 5.436 | 5.160 | 5.298 | 1,107,893 | +0.08(+1.63%) |
Apr 22, 2020 | 5.272 | 5.335 | 5.197 | 5.213 | 1,179,216 | +0.02(+0.41%) |
Apr 21, 2020 | 5.282 | 5.410 | 5.128 | 5.192 | 1,545,968 | -0.20(-3.65%) |
Apr 20, 2020 | 5.134 | 5.452 | 5.001 | 5.389 | 2,333,695 | +0.31(+6.17%) |
Apr 17, 2020 | 5.213 | 5.373 | 5.038 | 5.075 | 8,009,910 | -0.05(-0.93%) |
Apr 16, 2020 | 5.378 | 5.410 | 4.921 | 5.123 | 3,066,009 | -0.21(-3.88%) |
Apr 15, 2020 | 5.410 | 5.410 | 5.176 | 5.330 | 2,039,193 | -0.18(-3.18%) |
Apr 14, 2020 | 5.458 | 5.574 | 5.383 | 5.505 | 1,654,627 | +0.15(+2.88%) |
Apr 13, 2020 | 5.516 | 5.548 | 5.296 | 5.351 | 1,296,245 | -0.20(-3.63%) |
Apr 09, 2020 | 5.192 | 5.601 | 5.160 | 5.553 | 2,172,945 | +0.44(+8.62%) |
Apr 08, 2020 | 4.937 | 5.171 | 4.842 | 5.112 | 1,595,609 | +0.21(+4.33%) |
Apr 07, 2020 | 4.948 | 4.990 | 4.765 | 4.900 | 3,389,220 | +0.05(+0.98%) |
Apr 06, 2020 | 4.640 | 4.868 | 4.640 | 4.852 | 1,689,129 | +0.23(+5.06%) |
Apr 03, 2020 | 4.948 | 4.948 | 4.449 | 4.619 | 2,352,642 | -0.33(-6.75%) |
Apr 02, 2020 | 4.937 | 5.028 | 4.842 | 4.953 | 1,796,434 | -0.04(-0.74%) |
Apr 01, 2020 | 4.858 | 5.086 | 4.794 | 4.990 | 1,727,589 | -0.01(-0.21%) |
Mar 31, 2020 | 4.778 | 5.059 | 4.773 | 5.001 | 2,805,936 | +0.15(+3.06%) |
Mar 30, 2020 | 4.821 | 5.012 | 4.781 | 4.852 | 2,252,108 | +0.11(+2.35%) |
Mar 27, 2020 | 5.213 | 5.266 | 4.704 | 4.741 | 1,937,869 | -0.59(-11.06%) |
Mar 26, 2020 | 5.187 | 5.410 | 5.107 | 5.330 | 2,413,276 | +0.14(+2.66%) |
Mar 25, 2020 | 5.505 | 5.622 | 5.123 | 5.192 | 3,623,537 | -0.32(-5.87%) |
Mar 24, 2020 | 5.612 | 6.052 | 5.373 | 5.516 | 2,870,117 | +0.07(+1.37%) |
Mar 23, 2020 | 5.797 | 5.925 | 5.043 | 5.442 | 4,174,952 | -0.40(-6.82%) |
Mar 20, 2020 | 6.392 | 6.397 | 5.694 | 5.840 | 6,820,215 | -0.56(-8.71%) |
Mar 19, 2020 | 6.153 | 6.572 | 5.919 | 6.397 | 4,834,368 | +0.18(+2.82%) |
Mar 18, 2020 | 6.158 | 6.679 | 5.880 | 6.222 | 3,747,129 | -0.45(-6.76%) |
Mar 17, 2020 | 5.837 | 6.741 | 5.764 | 6.673 | 5,116,699 | +0.92(+15.99%) |
Mar 16, 2020 | 5.168 | 5.863 | 5.079 | 5.754 | 5,420,792 | -0.22(-3.76%) |
Mar 13, 2020 | 5.827 | 6.083 | 5.649 | 5.978 | 3,870,813 | +0.25(+4.28%) |
Mar 12, 2020 | 5.545 | 5.738 | 4.139 | 5.733 | 4,955,504 | -0.17(-2.83%) |
Mar 11, 2020 | 5.816 | 5.952 | 5.748 | 5.900 | 3,196,691 | -0.10(-1.66%) |
Mar 10, 2020 | 5.874 | 6.067 | 5.774 | 5.999 | 4,478,352 | +0.24(+4.08%) |
Mar 09, 2020 | 5.524 | 5.806 | 5.482 | 5.764 | 8,279,388 | -0.28(-4.67%) |
Mar 06, 2020 | 5.680 | 6.080 | 5.670 | 6.046 | 2,558,663 | +0.11(+1.85%) |
Mar 05, 2020 | 5.931 | 5.973 | 5.795 | 5.936 | 3,673,698 | -0.11(-1.82%) |
Mar 04, 2020 | 6.031 | 6.067 | 5.863 | 6.046 | 2,538,521 | +0.07(+1.14%) |
Mar 03, 2020 | 5.989 | 6.166 | 5.884 | 5.978 | 3,022,395 | -0.01(-0.17%) |