Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.310 | 6.580 | 6.200 | 6.530 | 7,232,100 | -0.21(-3.12%) |
May 28, 2020 | 6.770 | 7.170 | 6.650 | 6.740 | 9,206,855 | +0.02(+0.30%) |
May 27, 2020 | 6.710 | 6.920 | 6.300 | 6.720 | 7,735,325 | +0.06(+0.90%) |
May 26, 2020 | 6.890 | 6.970 | 6.390 | 6.660 | 11,621,074 | -0.04(-0.60%) |
May 22, 2020 | 6.270 | 6.865 | 5.940 | 6.700 | 17,845,900 | +0.25(+3.88%) |
May 21, 2020 | 5.610 | 6.450 | 5.600 | 6.450 | 14,111,963 | +0.91(+16.43%) |
May 20, 2020 | 5.650 | 5.760 | 5.480 | 5.540 | 4,707,346 | -0.06(-1.07%) |
May 19, 2020 | 5.640 | 5.760 | 5.360 | 5.600 | 7,083,090 | +0.02(+0.36%) |
May 18, 2020 | 5.700 | 6.190 | 5.570 | 5.580 | 14,926,845 | +0.05(+0.90%) |
May 15, 2020 | 5.090 | 5.548 | 4.944 | 5.530 | 10,430,300 | +0.59(+11.94%) |
May 14, 2020 | 4.760 | 4.990 | 4.620 | 4.940 | 5,556,201 | +0.10(+2.07%) |
May 13, 2020 | 5.190 | 5.210 | 4.830 | 4.840 | 7,060,602 | -0.34(-6.56%) |
May 12, 2020 | 5.260 | 5.460 | 5.180 | 5.180 | 4,822,339 | -0.09(-1.71%) |
May 11, 2020 | 5.410 | 5.420 | 5.170 | 5.270 | 4,598,422 | -0.15(-2.77%) |
May 08, 2020 | 5.660 | 5.700 | 5.330 | 5.420 | 8,456,000 | -0.17(-3.04%) |
May 07, 2020 | 5.600 | 5.700 | 5.490 | 5.590 | 4,266,532 | +0.02(+0.36%) |
May 06, 2020 | 5.780 | 5.830 | 5.490 | 5.570 | 5,573,058 | -0.17(-2.96%) |
May 05, 2020 | 5.870 | 5.980 | 5.710 | 5.740 | 4,060,849 | -0.10(-1.71%) |
May 04, 2020 | 5.620 | 5.860 | 5.510 | 5.840 | 4,093,551 | +0.20(+3.55%) |
May 01, 2020 | 5.900 | 5.920 | 5.490 | 5.640 | 5,980,700 | -0.30(-5.05%) |
Apr 30, 2020 | 6.210 | 6.290 | 5.920 | 5.940 | 4,411,481 | -0.29(-4.65%) |
Apr 29, 2020 | 6.310 | 6.380 | 6.160 | 6.230 | 4,496,354 | -0.04(-0.64%) |
Apr 28, 2020 | 6.620 | 6.620 | 6.180 | 6.270 | 4,027,001 | -0.17(-2.64%) |
Apr 27, 2020 | 6.260 | 6.720 | 6.240 | 6.440 | 6,344,991 | +0.24(+3.87%) |
Apr 24, 2020 | 6.010 | 6.230 | 5.820 | 6.200 | 4,828,000 | +0.21(+3.51%) |
Apr 23, 2020 | 5.890 | 6.100 | 5.820 | 5.990 | 3,773,750 | +0.09(+1.53%) |
Apr 22, 2020 | 6.030 | 6.120 | 5.830 | 5.900 | 2,409,624 | -0.04(-0.67%) |
Apr 21, 2020 | 6.000 | 6.150 | 5.800 | 5.940 | 3,529,527 | -0.13(-2.14%) |
Apr 20, 2020 | 5.990 | 6.490 | 5.910 | 6.070 | 4,737,792 | +0.08(+1.42%) |
Apr 17, 2020 | 5.860 | 6.180 | 5.860 | 5.985 | 4,434,900 | +0.19(+3.19%) |
Apr 16, 2020 | 5.890 | 5.990 | 5.690 | 5.800 | 2,938,792 | -0.08(-1.36%) |
Apr 15, 2020 | 5.920 | 6.190 | 5.800 | 5.880 | 4,357,705 | -0.13(-2.16%) |
Apr 14, 2020 | 5.810 | 6.080 | 5.750 | 6.010 | 4,403,333 | +0.22(+3.80%) |
Apr 13, 2020 | 5.770 | 5.840 | 5.550 | 5.790 | 3,814,394 | +0.00(+0.00%) |
Apr 09, 2020 | 6.230 | 6.230 | 5.675 | 5.790 | 6,176,000 | -0.28(-4.61%) |
Apr 08, 2020 | 5.710 | 6.190 | 5.570 | 6.070 | 8,131,768 | +0.45(+8.01%) |
Apr 07, 2020 | 5.940 | 6.050 | 5.600 | 5.620 | 5,331,449 | -0.15(-2.60%) |
Apr 06, 2020 | 5.660 | 5.890 | 5.570 | 5.770 | 4,305,860 | +0.25(+4.53%) |
Apr 03, 2020 | 5.410 | 5.750 | 5.410 | 5.520 | 4,506,200 | +0.10(+1.85%) |
Apr 02, 2020 | 5.200 | 5.560 | 5.140 | 5.420 | 4,698,292 | +0.18(+3.44%) |
Apr 01, 2020 | 5.370 | 5.790 | 5.180 | 5.240 | 3,890,980 | -0.43(-7.58%) |
Mar 31, 2020 | 5.920 | 6.110 | 5.560 | 5.670 | 6,833,130 | -0.67(-10.57%) |
Mar 30, 2020 | 6.230 | 6.470 | 5.940 | 6.340 | 4,531,682 | +0.05(+0.79%) |
Mar 27, 2020 | 6.210 | 6.630 | 6.110 | 6.290 | 6,326,100 | -0.03(-0.47%) |
Mar 26, 2020 | 5.690 | 6.650 | 5.650 | 6.320 | 11,866,730 | +0.69(+12.26%) |
Mar 25, 2020 | 5.490 | 5.830 | 5.220 | 5.630 | 6,429,613 | +0.16(+2.93%) |
Mar 24, 2020 | 5.310 | 5.500 | 5.200 | 5.470 | 5,470,414 | +0.35(+6.84%) |
Mar 23, 2020 | 5.550 | 5.650 | 4.980 | 5.120 | 4,478,457 | -0.43(-7.75%) |
Mar 20, 2020 | 5.650 | 6.210 | 5.510 | 5.550 | 6,740,700 | -0.32(-5.45%) |
Mar 19, 2020 | 5.570 | 6.060 | 5.430 | 5.870 | 7,492,810 | +0.16(+2.80%) |
Mar 18, 2020 | 4.860 | 5.820 | 4.790 | 5.710 | 6,318,440 | -0.25(-4.19%) |
Mar 17, 2020 | 5.390 | 6.020 | 5.070 | 5.960 | 7,409,230 | +0.57(+10.58%) |
Mar 16, 2020 | 4.350 | 5.450 | 4.000 | 5.390 | 7,738,350 | +0.13(+2.47%) |
Mar 13, 2020 | 4.680 | 5.270 | 4.430 | 5.260 | 7,322,000 | +0.74(+16.37%) |
Mar 12, 2020 | 4.900 | 5.060 | 4.430 | 4.520 | 7,301,038 | -0.89(-16.45%) |
Mar 11, 2020 | 5.300 | 5.670 | 5.210 | 5.410 | 5,927,586 | -0.04(-0.73%) |
Mar 10, 2020 | 5.570 | 5.580 | 5.260 | 5.450 | 3,668,218 | +0.19(+3.61%) |
Mar 09, 2020 | 5.190 | 5.700 | 5.150 | 5.260 | 5,792,300 | -0.55(-9.47%) |
Mar 06, 2020 | 5.600 | 5.930 | 5.595 | 5.810 | 6,055,200 | -0.11(-1.86%) |
Mar 05, 2020 | 5.800 | 6.200 | 5.660 | 5.920 | 7,010,076 | -0.04(-0.67%) |
Mar 04, 2020 | 5.500 | 5.980 | 5.400 | 5.960 | 7,502,044 | +0.64(+12.03%) |
Mar 03, 2020 | 5.620 | 5.720 | 5.140 | 5.320 | 10,857,049 | -0.70(-11.63%) |