Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.848 | 7.913 | 7.727 | 7.792 | 5,638,618 | -0.10(-1.29%) |
May 28, 2020 | 8.089 | 8.143 | 7.875 | 7.894 | 9,342,811 | -0.16(-1.96%) |
May 27, 2020 | 7.968 | 8.052 | 7.797 | 8.052 | 9,795,459 | +0.44(+5.72%) |
May 26, 2020 | 7.384 | 7.681 | 7.375 | 7.616 | 10,758,814 | +0.83(+12.16%) |
May 22, 2020 | 6.864 | 6.883 | 6.753 | 6.790 | 3,422,626 | -0.04(-0.54%) |
May 21, 2020 | 6.883 | 6.957 | 6.799 | 6.827 | 3,053,113 | -0.14(-2.00%) |
May 20, 2020 | 6.818 | 7.022 | 6.809 | 6.966 | 6,956,400 | +0.42(+6.37%) |
May 19, 2020 | 6.632 | 6.697 | 6.530 | 6.549 | 8,142,552 | -0.06(-0.98%) |
May 18, 2020 | 6.438 | 6.651 | 6.382 | 6.614 | 9,158,305 | +0.64(+10.71%) |
May 15, 2020 | 6.002 | 6.030 | 5.932 | 5.974 | 6,446,383 | -0.20(-3.30%) |
May 14, 2020 | 5.909 | 6.197 | 5.798 | 6.178 | 5,687,304 | +0.06(+0.91%) |
May 13, 2020 | 6.326 | 6.326 | 6.057 | 6.122 | 5,478,236 | -0.29(-4.49%) |
May 12, 2020 | 6.512 | 6.605 | 6.401 | 6.410 | 6,020,829 | -0.02(-0.29%) |
May 11, 2020 | 6.428 | 6.466 | 6.336 | 6.428 | 4,667,679 | -0.19(-2.81%) |
May 08, 2020 | 6.605 | 6.632 | 6.540 | 6.614 | 2,974,275 | +0.13(+2.00%) |
May 07, 2020 | 6.466 | 6.605 | 6.461 | 6.484 | 5,634,901 | +0.18(+2.79%) |
May 06, 2020 | 6.530 | 6.549 | 6.299 | 6.308 | 5,684,090 | -0.16(-2.44%) |
May 05, 2020 | 6.577 | 6.623 | 6.442 | 6.466 | 5,077,053 | -0.07(-1.13%) |
May 04, 2020 | 6.530 | 6.660 | 6.484 | 6.540 | 7,834,029 | -0.09(-1.40%) |
May 01, 2020 | 6.772 | 6.772 | 6.586 | 6.632 | 6,076,296 | -0.24(-3.51%) |
Apr 30, 2020 | 6.790 | 6.971 | 6.651 | 6.874 | 6,676,144 | -0.24(-3.39%) |
Apr 29, 2020 | 6.939 | 7.198 | 6.874 | 7.115 | 13,887,913 | +0.76(+11.97%) |
Apr 28, 2020 | 6.438 | 6.466 | 6.275 | 6.354 | 8,274,975 | +0.15(+2.39%) |
Apr 27, 2020 | 6.002 | 6.234 | 5.965 | 6.206 | 9,800,956 | +0.69(+12.44%) |
Apr 24, 2020 | 5.640 | 5.658 | 5.412 | 5.519 | 6,942,275 | -0.21(-3.72%) |
Apr 23, 2020 | 5.658 | 5.946 | 5.640 | 5.733 | 6,086,340 | +0.08(+1.48%) |
Apr 22, 2020 | 5.705 | 5.719 | 5.621 | 5.649 | 4,697,362 | +0.01(+0.16%) |
Apr 21, 2020 | 5.658 | 5.807 | 5.594 | 5.640 | 7,321,159 | -0.23(-3.95%) |
Apr 20, 2020 | 5.807 | 6.002 | 5.779 | 5.872 | 5,450,588 | -0.19(-3.21%) |
Apr 17, 2020 | 6.030 | 6.085 | 5.918 | 6.067 | 4,675,616 | +0.30(+5.14%) |
Apr 16, 2020 | 5.788 | 5.807 | 5.668 | 5.770 | 2,538,112 | -0.01(-0.16%) |
Apr 15, 2020 | 5.853 | 5.918 | 5.696 | 5.779 | 7,981,467 | -0.58(-9.05%) |
Apr 14, 2020 | 6.336 | 6.475 | 6.243 | 6.354 | 6,525,555 | +0.31(+5.06%) |
Apr 13, 2020 | 6.178 | 6.187 | 5.974 | 6.048 | 4,130,706 | -0.16(-2.54%) |
Apr 09, 2020 | 6.252 | 6.285 | 6.067 | 6.206 | 7,898,485 | +0.14(+2.29%) |
Apr 08, 2020 | 6.113 | 6.141 | 5.974 | 6.067 | 4,960,311 | -0.09(-1.51%) |
Apr 07, 2020 | 6.326 | 6.345 | 6.081 | 6.159 | 8,381,759 | +0.24(+4.08%) |
Apr 06, 2020 | 5.881 | 5.937 | 5.761 | 5.918 | 6,198,564 | +0.45(+8.14%) |
Apr 03, 2020 | 5.492 | 5.538 | 5.371 | 5.473 | 4,952,669 | -0.11(-1.99%) |
Apr 02, 2020 | 5.584 | 5.863 | 5.492 | 5.584 | 7,048,335 | +0.06(+1.01%) |
Apr 01, 2020 | 5.658 | 5.761 | 5.519 | 5.529 | 6,162,240 | -0.43(-7.17%) |
Mar 31, 2020 | 5.900 | 6.118 | 5.872 | 5.955 | 5,513,018 | -0.08(-1.38%) |
Mar 30, 2020 | 5.881 | 6.048 | 5.761 | 6.039 | 6,399,945 | +0.04(+0.62%) |
Mar 27, 2020 | 6.030 | 6.141 | 5.946 | 6.002 | 6,646,249 | -0.48(-7.44%) |
Mar 26, 2020 | 6.373 | 6.549 | 6.299 | 6.484 | 8,838,758 | +0.10(+1.60%) |
Mar 25, 2020 | 6.280 | 6.600 | 6.057 | 6.382 | 11,261,036 | +0.28(+4.56%) |
Mar 24, 2020 | 5.992 | 6.261 | 5.844 | 6.104 | 10,604,613 | +0.69(+12.67%) |
Mar 23, 2020 | 5.566 | 5.649 | 5.417 | 5.417 | 11,986,167 | +0.07(+1.39%) |
Mar 20, 2020 | 5.566 | 5.686 | 5.250 | 5.343 | 13,981,896 | -0.09(-1.71%) |
Mar 19, 2020 | 5.352 | 5.612 | 5.213 | 5.436 | 14,359,912 | +0.28(+5.40%) |
Mar 18, 2020 | 5.158 | 5.315 | 4.926 | 5.158 | 16,876,256 | -0.21(-3.97%) |
Mar 17, 2020 | 5.093 | 5.427 | 4.991 | 5.371 | 12,807,612 | +0.29(+5.66%) |
Mar 16, 2020 | 4.666 | 5.264 | 4.629 | 5.083 | 13,497,528 | -0.45(-8.21%) |
Mar 13, 2020 | 5.705 | 5.723 | 5.148 | 5.538 | 11,437,646 | +0.41(+7.96%) |
Mar 12, 2020 | 5.658 | 5.658 | 5.009 | 5.130 | 17,713,488 | -0.91(-15.05%) |
Mar 11, 2020 | 6.280 | 6.382 | 5.937 | 6.039 | 19,716,380 | -0.42(-6.47%) |
Mar 10, 2020 | 6.688 | 6.753 | 6.169 | 6.456 | 12,035,491 | +0.32(+5.14%) |
Mar 09, 2020 | 6.122 | 6.428 | 6.113 | 6.141 | 14,866,178 | -0.90(-12.78%) |
Mar 06, 2020 | 7.050 | 7.217 | 6.957 | 7.041 | 11,826,167 | -0.15(-2.06%) |
Mar 05, 2020 | 7.263 | 7.375 | 7.143 | 7.189 | 12,048,620 | -0.42(-5.49%) |
Mar 04, 2020 | 7.560 | 7.653 | 7.384 | 7.606 | 11,433,176 | +0.06(+0.74%) |
Mar 03, 2020 | 7.959 | 8.024 | 7.486 | 7.551 | 17,076,388 | -0.42(-5.24%) |