Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.409 | 6.595 | 6.345 | 6.558 | 2,080,939 | +0.10(+1.58%) |
May 28, 2020 | 6.428 | 6.511 | 6.261 | 6.456 | 1,467,993 | +0.10(+1.60%) |
May 27, 2020 | 6.576 | 6.678 | 6.229 | 6.354 | 2,168,809 | -0.06(-0.87%) |
May 26, 2020 | 6.039 | 6.548 | 6.039 | 6.409 | 2,923,401 | +0.37(+6.14%) |
May 22, 2020 | 6.002 | 6.039 | 5.939 | 6.039 | 1,933,133 | +0.09(+1.56%) |
May 21, 2020 | 5.733 | 5.974 | 5.733 | 5.946 | 1,693,590 | +0.20(+3.55%) |
May 20, 2020 | 5.946 | 5.965 | 5.696 | 5.743 | 1,979,452 | -0.19(-3.28%) |
May 19, 2020 | 5.817 | 6.002 | 5.780 | 5.937 | 1,660,352 | +0.10(+1.75%) |
May 18, 2020 | 5.668 | 5.849 | 5.594 | 5.835 | 1,717,965 | +0.26(+4.65%) |
May 15, 2020 | 5.391 | 5.576 | 5.316 | 5.576 | 1,100,390 | +0.16(+2.91%) |
May 14, 2020 | 5.178 | 5.437 | 5.048 | 5.418 | 1,499,008 | +0.19(+3.54%) |
May 13, 2020 | 5.391 | 5.479 | 5.108 | 5.233 | 1,841,155 | -0.14(-2.59%) |
May 12, 2020 | 5.604 | 5.627 | 5.363 | 5.372 | 1,844,182 | -0.23(-4.13%) |
May 11, 2020 | 5.242 | 5.631 | 5.141 | 5.604 | 2,402,236 | +0.37(+7.08%) |
May 08, 2020 | 5.113 | 5.414 | 4.965 | 5.233 | 1,981,826 | +0.02(+0.36%) |
May 07, 2020 | 5.159 | 5.354 | 5.154 | 5.215 | 1,765,193 | +0.09(+1.81%) |
May 06, 2020 | 5.233 | 5.340 | 5.122 | 5.122 | 978,964 | -0.05(-0.90%) |
May 05, 2020 | 5.187 | 5.275 | 5.094 | 5.168 | 1,501,967 | +0.07(+1.45%) |
May 04, 2020 | 5.048 | 5.131 | 4.918 | 5.094 | 1,053,780 | +0.01(+0.18%) |
May 01, 2020 | 5.141 | 5.168 | 4.978 | 5.085 | 1,552,876 | -0.22(-4.19%) |
Apr 30, 2020 | 5.289 | 5.363 | 5.145 | 5.307 | 1,856,228 | -0.07(-1.38%) |
Apr 29, 2020 | 5.381 | 5.548 | 5.291 | 5.381 | 2,241,833 | +0.14(+2.65%) |
Apr 28, 2020 | 5.233 | 5.270 | 5.029 | 5.242 | 3,838,686 | +0.12(+2.35%) |
Apr 27, 2020 | 4.983 | 5.224 | 4.946 | 5.122 | 1,945,197 | +0.22(+4.54%) |
Apr 24, 2020 | 4.900 | 4.983 | 4.807 | 4.900 | 926,349 | +0.05(+0.95%) |
Apr 23, 2020 | 4.733 | 4.983 | 4.650 | 4.853 | 1,596,374 | +0.13(+2.75%) |
Apr 22, 2020 | 4.724 | 4.770 | 4.650 | 4.724 | 1,145,597 | +0.05(+0.99%) |
Apr 21, 2020 | 4.724 | 4.807 | 4.631 | 4.677 | 1,431,229 | -0.19(-3.81%) |
Apr 20, 2020 | 4.853 | 5.020 | 4.798 | 4.863 | 1,527,314 | -0.11(-2.23%) |
Apr 17, 2020 | 5.029 | 5.261 | 4.955 | 4.974 | 1,661,814 | +0.08(+1.70%) |
Apr 16, 2020 | 4.918 | 5.048 | 4.798 | 4.890 | 2,612,692 | -0.03(-0.57%) |
Apr 15, 2020 | 5.242 | 5.344 | 4.816 | 4.918 | 3,429,099 | -0.37(-7.01%) |
Apr 14, 2020 | 4.835 | 5.298 | 4.835 | 5.289 | 4,540,235 | +0.52(+10.87%) |
Apr 13, 2020 | 4.983 | 4.992 | 4.687 | 4.770 | 3,316,238 | -0.19(-3.74%) |
Apr 09, 2020 | 4.427 | 5.002 | 4.390 | 4.955 | 3,955,771 | +0.60(+13.83%) |
Apr 08, 2020 | 3.964 | 4.511 | 3.899 | 4.353 | 3,137,924 | +0.46(+11.90%) |
Apr 07, 2020 | 4.140 | 4.242 | 3.788 | 3.890 | 3,434,257 | -0.17(-4.11%) |
Apr 06, 2020 | 3.973 | 4.066 | 3.890 | 4.057 | 2,824,047 | +0.19(+5.04%) |
Apr 03, 2020 | 3.797 | 3.909 | 3.723 | 3.862 | 2,710,597 | +0.06(+1.46%) |
Apr 02, 2020 | 3.853 | 3.853 | 3.700 | 3.807 | 3,911,846 | +0.02(+0.49%) |
Apr 01, 2020 | 3.909 | 3.978 | 3.742 | 3.788 | 2,121,361 | -0.21(-5.32%) |
Mar 31, 2020 | 4.029 | 4.210 | 3.936 | 4.001 | 1,969,916 | -0.02(-0.46%) |
Mar 30, 2020 | 4.261 | 4.307 | 3.946 | 4.020 | 2,198,566 | -0.34(-7.86%) |
Mar 27, 2020 | 4.316 | 4.418 | 3.969 | 4.362 | 1,509,474 | +0.05(+1.07%) |
Mar 26, 2020 | 4.177 | 4.446 | 4.066 | 4.316 | 4,137,854 | +0.22(+5.43%) |
Mar 25, 2020 | 4.094 | 4.344 | 3.881 | 4.094 | 3,454,560 | +0.09(+2.31%) |
Mar 24, 2020 | 3.659 | 4.085 | 3.649 | 4.001 | 3,056,364 | +0.56(+16.13%) |
Mar 23, 2020 | 3.594 | 3.705 | 3.154 | 3.446 | 3,296,601 | -0.14(-3.88%) |
Mar 20, 2020 | 3.733 | 3.872 | 3.566 | 3.584 | 6,045,995 | -0.09(-2.52%) |
Mar 19, 2020 | 3.529 | 4.122 | 3.418 | 3.677 | 3,852,068 | +0.12(+3.39%) |
Mar 18, 2020 | 3.677 | 3.816 | 3.501 | 3.557 | 2,507,747 | -0.39(-9.96%) |
Mar 17, 2020 | 3.803 | 4.106 | 3.562 | 3.950 | 3,685,620 | +0.25(+6.70%) |
Mar 16, 2020 | 3.978 | 3.978 | 3.546 | 3.702 | 4,440,961 | -0.62(-14.26%) |
Mar 13, 2020 | 4.704 | 4.777 | 4.290 | 4.318 | 2,876,635 | -0.12(-2.69%) |
Mar 12, 2020 | 4.061 | 4.437 | 3.610 | 4.437 | 3,409,135 | +0.07(+1.68%) |
Mar 11, 2020 | 4.685 | 4.722 | 4.332 | 4.364 | 3,707,299 | -0.45(-9.35%) |
Mar 10, 2020 | 4.988 | 5.025 | 4.502 | 4.814 | 2,027,594 | -0.03(-0.57%) |
Mar 09, 2020 | 4.970 | 5.044 | 4.759 | 4.841 | 1,936,804 | -0.60(-10.98%) |
Mar 06, 2020 | 5.246 | 5.788 | 5.191 | 5.439 | 4,309,565 | -0.32(-5.58%) |
Mar 05, 2020 | 6.072 | 6.174 | 5.687 | 5.760 | 3,073,066 | -0.46(-7.39%) |
Mar 04, 2020 | 5.925 | 6.219 | 5.852 | 6.219 | 1,706,319 | +0.41(+7.12%) |
Mar 03, 2020 | 6.072 | 6.302 | 5.765 | 5.806 | 1,893,489 | -0.26(-4.24%) |