Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.151 | 7.220 | 7.017 | 7.081 | 1,571,414 | -0.14(-1.94%) |
May 28, 2020 | 7.322 | 7.418 | 7.170 | 7.220 | 1,197,956 | -0.07(-0.96%) |
May 27, 2020 | 7.373 | 7.494 | 7.141 | 7.290 | 1,327,890 | -0.03(-0.35%) |
May 26, 2020 | 7.303 | 7.487 | 7.252 | 7.316 | 1,657,436 | +0.23(+3.23%) |
May 22, 2020 | 7.093 | 7.214 | 7.043 | 7.087 | 1,013,049 | +0.01(+0.09%) |
May 21, 2020 | 7.043 | 7.208 | 6.985 | 7.081 | 1,117,949 | +0.10(+1.36%) |
May 20, 2020 | 7.004 | 7.068 | 6.926 | 6.985 | 1,090,024 | +0.06(+0.92%) |
May 19, 2020 | 6.801 | 7.043 | 6.776 | 6.922 | 1,357,635 | +0.13(+1.97%) |
May 18, 2020 | 6.750 | 6.852 | 6.636 | 6.788 | 2,324,263 | +0.21(+3.19%) |
May 15, 2020 | 6.470 | 6.642 | 6.376 | 6.579 | 1,315,595 | +0.01(+0.19%) |
May 14, 2020 | 6.076 | 6.572 | 5.867 | 6.566 | 2,519,321 | +0.25(+4.03%) |
May 13, 2020 | 6.826 | 6.826 | 6.178 | 6.312 | 3,367,875 | -0.51(-7.54%) |
May 12, 2020 | 6.789 | 6.870 | 6.715 | 6.826 | 2,579,581 | +0.07(+1.00%) |
May 11, 2020 | 6.728 | 6.802 | 6.623 | 6.759 | 2,338,996 | +0.02(+0.27%) |
May 08, 2020 | 6.666 | 6.848 | 6.660 | 6.740 | 2,010,318 | +0.09(+1.39%) |
May 07, 2020 | 6.789 | 6.845 | 6.580 | 6.647 | 2,627,068 | -0.06(-0.83%) |
May 06, 2020 | 6.802 | 6.845 | 6.604 | 6.703 | 2,051,401 | +0.02(+0.28%) |
May 05, 2020 | 6.635 | 6.931 | 6.462 | 6.684 | 5,269,563 | +0.55(+8.95%) |
May 04, 2020 | 5.975 | 6.166 | 5.839 | 6.135 | 1,664,854 | +0.05(+0.81%) |
May 01, 2020 | 6.135 | 6.147 | 5.845 | 6.086 | 2,678,642 | -0.25(-3.90%) |
Apr 30, 2020 | 6.555 | 6.580 | 6.289 | 6.333 | 1,768,036 | -0.28(-4.20%) |
Apr 29, 2020 | 6.468 | 6.691 | 6.314 | 6.610 | 1,873,832 | +0.43(+6.89%) |
Apr 28, 2020 | 6.314 | 6.401 | 5.968 | 6.184 | 2,379,059 | +0.09(+1.52%) |
Apr 27, 2020 | 5.999 | 6.160 | 5.802 | 6.092 | 2,630,338 | +0.41(+7.28%) |
Apr 24, 2020 | 5.462 | 5.746 | 5.401 | 5.678 | 2,494,751 | +0.31(+5.75%) |
Apr 23, 2020 | 5.302 | 5.471 | 5.259 | 5.370 | 958,395 | +0.04(+0.69%) |
Apr 22, 2020 | 5.431 | 5.454 | 5.259 | 5.333 | 932,390 | +0.01(+0.23%) |
Apr 21, 2020 | 5.253 | 5.438 | 5.135 | 5.320 | 1,304,370 | -0.06(-1.15%) |
Apr 20, 2020 | 5.475 | 5.604 | 5.314 | 5.382 | 1,366,046 | -0.16(-2.90%) |
Apr 17, 2020 | 5.709 | 5.789 | 5.438 | 5.543 | 1,678,019 | -0.29(-4.97%) |
Apr 16, 2020 | 5.648 | 5.746 | 5.382 | 5.833 | 1,553,165 | +0.20(+3.50%) |
Apr 15, 2020 | 5.561 | 5.722 | 5.364 | 5.635 | 1,720,860 | -0.15(-2.67%) |
Apr 14, 2020 | 5.944 | 6.098 | 5.746 | 5.789 | 1,995,250 | +0.14(+2.51%) |
Apr 13, 2020 | 5.573 | 5.722 | 5.036 | 5.648 | 3,494,172 | +0.04(+0.66%) |
Apr 09, 2020 | 5.469 | 6.104 | 5.431 | 5.610 | 3,926,180 | +0.41(+7.83%) |
Apr 08, 2020 | 5.104 | 5.469 | 4.956 | 5.203 | 2,557,644 | +0.31(+6.44%) |
Apr 07, 2020 | 4.641 | 5.154 | 4.641 | 4.888 | 2,661,301 | +0.38(+8.49%) |
Apr 06, 2020 | 4.506 | 4.999 | 4.370 | 4.506 | 2,583,223 | +0.41(+9.94%) |
Apr 03, 2020 | 4.259 | 4.321 | 3.895 | 4.098 | 1,971,434 | -0.16(-3.77%) |
Apr 02, 2020 | 4.246 | 4.432 | 4.171 | 4.259 | 1,565,703 | -0.10(-2.40%) |
Apr 01, 2020 | 4.413 | 4.555 | 4.222 | 4.364 | 1,944,774 | -0.35(-7.46%) |
Mar 31, 2020 | 4.938 | 4.944 | 4.660 | 4.716 | 2,018,710 | -0.16(-3.29%) |
Mar 30, 2020 | 5.172 | 5.172 | 4.759 | 4.876 | 2,177,033 | -0.33(-6.40%) |
Mar 27, 2020 | 5.345 | 5.610 | 4.962 | 5.209 | 2,621,612 | -0.14(-2.65%) |
Mar 26, 2020 | 4.808 | 5.845 | 4.783 | 5.351 | 3,419,462 | +0.70(+14.99%) |
Mar 25, 2020 | 4.425 | 5.481 | 4.382 | 4.654 | 4,760,640 | +0.33(+7.71%) |
Mar 24, 2020 | 4.444 | 4.928 | 4.321 | 4.321 | 2,688,374 | +0.12(+2.79%) |
Mar 23, 2020 | 4.648 | 4.722 | 3.870 | 4.203 | 4,112,555 | -0.72(-14.55%) |
Mar 20, 2020 | 5.006 | 5.697 | 4.839 | 4.919 | 4,991,772 | +0.01(+0.25%) |
Mar 19, 2020 | 4.166 | 5.215 | 3.345 | 4.907 | 5,603,853 | +0.62(+14.39%) |
Mar 18, 2020 | 4.876 | 4.876 | 3.524 | 4.290 | 5,975,394 | -0.86(-16.77%) |
Mar 17, 2020 | 5.419 | 5.499 | 4.447 | 5.154 | 5,982,510 | -0.18(-3.36%) |
Mar 16, 2020 | 5.648 | 5.897 | 5.308 | 5.333 | 4,743,107 | -1.19(-18.26%) |
Mar 13, 2020 | 7.030 | 7.098 | 6.376 | 6.524 | 3,078,016 | -0.21(-3.12%) |
Mar 12, 2020 | 6.789 | 6.874 | 5.302 | 6.734 | 4,501,261 | -0.80(-10.57%) |
Mar 11, 2020 | 7.863 | 7.919 | 7.413 | 7.530 | 1,776,712 | -0.52(-6.51%) |
Mar 10, 2020 | 7.993 | 8.178 | 7.839 | 8.055 | 1,739,722 | +0.31(+4.07%) |
Mar 09, 2020 | 8.110 | 8.129 | 7.506 | 7.740 | 2,767,235 | -0.86(-9.98%) |
Mar 06, 2020 | 8.623 | 8.690 | 8.434 | 8.598 | 2,135,558 | -0.21(-2.38%) |
Mar 05, 2020 | 8.709 | 8.900 | 8.604 | 8.808 | 1,568,717 | -0.04(-0.42%) |
Mar 04, 2020 | 8.740 | 8.879 | 8.647 | 8.845 | 1,343,157 | +0.23(+2.65%) |
Mar 03, 2020 | 8.721 | 9.030 | 8.592 | 8.616 | 2,992,325 | -0.07(-0.85%) |