Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.890 | 6.954 | 6.157 | 6.239 | 634,053 | -0.71(-10.28%) |
May 28, 2020 | 6.780 | 7.073 | 6.450 | 6.954 | 536,964 | +0.25(+3.69%) |
May 27, 2020 | 6.551 | 6.761 | 6.239 | 6.706 | 375,143 | +0.30(+4.72%) |
May 26, 2020 | 6.596 | 6.610 | 6.193 | 6.404 | 461,322 | +0.05(+0.87%) |
May 22, 2020 | 6.331 | 6.459 | 6.065 | 6.349 | 236,855 | -0.04(-0.57%) |
May 21, 2020 | 6.633 | 6.770 | 6.257 | 6.386 | 418,771 | -0.30(-4.52%) |
May 20, 2020 | 6.322 | 6.871 | 6.262 | 6.688 | 415,366 | +0.45(+7.20%) |
May 19, 2020 | 6.285 | 6.578 | 5.955 | 6.239 | 347,956 | -0.05(-0.87%) |
May 18, 2020 | 5.653 | 6.441 | 5.579 | 6.294 | 529,948 | +0.82(+15.08%) |
May 15, 2020 | 5.809 | 6.010 | 5.442 | 5.470 | 809,129 | -0.21(-3.71%) |
May 14, 2020 | 5.625 | 5.891 | 5.323 | 5.680 | 453,750 | -0.05(-0.96%) |
May 13, 2020 | 6.367 | 6.477 | 5.662 | 5.735 | 707,923 | -0.72(-11.21%) |
May 12, 2020 | 6.725 | 6.899 | 6.413 | 6.459 | 537,392 | -0.33(-4.86%) |
May 11, 2020 | 5.918 | 6.871 | 5.776 | 6.789 | 692,913 | +0.21(+3.20%) |
May 08, 2020 | 5.488 | 6.707 | 5.488 | 6.578 | 668,544 | +1.20(+22.32%) |
May 07, 2020 | 5.689 | 5.946 | 5.332 | 5.378 | 258,281 | -0.26(-4.55%) |
May 06, 2020 | 6.074 | 6.267 | 5.589 | 5.634 | 300,300 | -0.45(-7.38%) |
May 05, 2020 | 6.661 | 6.963 | 6.019 | 6.083 | 582,242 | -0.39(-6.08%) |
May 04, 2020 | 6.147 | 6.606 | 5.983 | 6.477 | 417,233 | +0.15(+2.32%) |
May 01, 2020 | 6.688 | 6.926 | 6.230 | 6.331 | 969,689 | -0.62(-8.96%) |
Apr 30, 2020 | 5.680 | 7.027 | 5.360 | 6.954 | 1,748,547 | +1.46(+26.50%) |
Apr 29, 2020 | 5.268 | 5.763 | 5.186 | 5.497 | 952,268 | +0.35(+6.76%) |
Apr 28, 2020 | 4.581 | 5.176 | 4.581 | 5.149 | 520,697 | +0.59(+12.85%) |
Apr 27, 2020 | 4.398 | 4.581 | 3.985 | 4.563 | 347,326 | +0.20(+4.62%) |
Apr 24, 2020 | 4.691 | 4.792 | 3.995 | 4.361 | 525,885 | -0.24(-5.18%) |
Apr 23, 2020 | 5.305 | 5.497 | 4.526 | 4.599 | 746,977 | -0.71(-13.45%) |
Apr 22, 2020 | 5.103 | 5.437 | 4.984 | 5.314 | 643,364 | +0.41(+8.41%) |
Apr 21, 2020 | 4.553 | 5.030 | 4.535 | 4.902 | 717,904 | +0.17(+3.68%) |
Apr 20, 2020 | 4.837 | 5.030 | 4.416 | 4.727 | 636,898 | -0.06(-1.34%) |
Apr 17, 2020 | 4.672 | 4.993 | 4.581 | 4.792 | 472,183 | +0.33(+7.39%) |
Apr 16, 2020 | 4.947 | 4.956 | 4.260 | 4.462 | 590,029 | -0.52(-10.48%) |
Apr 15, 2020 | 5.295 | 5.295 | 4.865 | 4.984 | 395,539 | -0.49(-9.03%) |
Apr 14, 2020 | 5.378 | 5.754 | 5.149 | 5.479 | 727,358 | +0.25(+4.73%) |
Apr 13, 2020 | 5.039 | 5.497 | 4.856 | 5.231 | 712,519 | +0.20(+4.01%) |
Apr 09, 2020 | 4.022 | 5.057 | 3.912 | 5.030 | 1,122,063 | +1.09(+27.67%) |
Apr 08, 2020 | 3.665 | 3.967 | 3.536 | 3.940 | 478,220 | +0.31(+8.59%) |
Apr 07, 2020 | 4.398 | 4.434 | 3.619 | 3.628 | 612,301 | -0.55(-13.16%) |
Apr 06, 2020 | 4.233 | 4.416 | 4.013 | 4.178 | 457,895 | +0.13(+3.17%) |
Apr 03, 2020 | 3.756 | 4.324 | 3.637 | 4.049 | 918,607 | +0.32(+8.60%) |
Apr 02, 2020 | 3.573 | 4.013 | 3.399 | 3.729 | 910,123 | +0.20(+5.71%) |
Apr 01, 2020 | 3.307 | 3.567 | 3.069 | 3.527 | 624,451 | +0.15(+4.34%) |
Mar 31, 2020 | 3.454 | 3.646 | 3.307 | 3.381 | 495,224 | -0.07(-2.12%) |
Mar 30, 2020 | 3.848 | 3.866 | 3.353 | 3.454 | 559,491 | -0.45(-11.50%) |
Mar 27, 2020 | 3.848 | 3.930 | 3.674 | 3.903 | 396,105 | -0.05(-1.39%) |
Mar 26, 2020 | 3.994 | 4.269 | 3.353 | 3.958 | 825,590 | +0.04(+0.93%) |
Mar 25, 2020 | 4.443 | 4.847 | 3.830 | 3.921 | 1,241,782 | -0.49(-11.02%) |
Mar 24, 2020 | 4.443 | 4.517 | 4.132 | 4.407 | 642,233 | +0.37(+9.07%) |
Mar 23, 2020 | 5.598 | 6.028 | 3.912 | 4.040 | 822,712 | -1.81(-30.99%) |
Mar 20, 2020 | 6.761 | 6.914 | 5.112 | 5.854 | 1,997,337 | -0.94(-13.88%) |
Mar 19, 2020 | 6.716 | 7.960 | 6.569 | 6.798 | 900,759 | +0.14(+2.06%) |
Mar 18, 2020 | 7.100 | 7.430 | 6.312 | 6.661 | 1,087,453 | -0.93(-12.20%) |
Mar 17, 2020 | 5.204 | 7.714 | 5.057 | 7.586 | 2,144,344 | +2.53(+50.00%) |
Mar 16, 2020 | 4.462 | 5.653 | 4.462 | 5.057 | 1,132,482 | +0.05(+0.91%) |
Mar 13, 2020 | 4.269 | 5.025 | 4.086 | 5.011 | 966,305 | +0.91(+22.10%) |
Mar 12, 2020 | 4.480 | 4.801 | 3.912 | 4.104 | 773,270 | -0.77(-15.79%) |
Mar 11, 2020 | 5.121 | 5.121 | 4.617 | 4.874 | 621,315 | -0.27(-5.17%) |
Mar 10, 2020 | 5.561 | 5.561 | 5.002 | 5.140 | 934,008 | -0.05(-1.06%) |
Mar 09, 2020 | 4.911 | 5.717 | 4.911 | 5.195 | 938,259 | -0.59(-10.14%) |
Mar 06, 2020 | 5.754 | 5.836 | 5.268 | 5.781 | 1,700,558 | -0.02(-0.32%) |
Mar 05, 2020 | 5.515 | 5.928 | 5.424 | 5.799 | 936,006 | +0.22(+3.94%) |
Mar 04, 2020 | 5.066 | 5.689 | 5.011 | 5.579 | 786,230 | +0.57(+11.33%) |
Mar 03, 2020 | 4.617 | 5.112 | 4.581 | 5.011 | 750,032 | +0.42(+9.18%) |