Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.362 | 6.546 | 6.298 | 6.509 | 2,096,374 | +0.10(+1.58%) |
May 28, 2020 | 6.381 | 6.463 | 6.215 | 6.408 | 1,478,882 | +0.10(+1.60%) |
May 27, 2020 | 6.528 | 6.629 | 6.183 | 6.307 | 2,184,896 | -0.06(-0.87%) |
May 26, 2020 | 5.994 | 6.500 | 5.994 | 6.362 | 2,945,085 | +0.37(+6.13%) |
May 22, 2020 | 5.958 | 5.994 | 5.895 | 5.994 | 1,947,472 | +0.09(+1.56%) |
May 21, 2020 | 5.691 | 5.930 | 5.691 | 5.903 | 1,706,152 | +0.20(+3.55%) |
May 20, 2020 | 5.903 | 5.921 | 5.654 | 5.700 | 1,994,134 | -0.19(-3.28%) |
May 19, 2020 | 5.774 | 5.958 | 5.737 | 5.893 | 1,672,668 | +0.10(+1.75%) |
May 18, 2020 | 5.627 | 5.806 | 5.553 | 5.792 | 1,730,708 | +0.26(+4.65%) |
May 15, 2020 | 5.351 | 5.535 | 5.277 | 5.535 | 1,108,552 | +0.16(+2.91%) |
May 14, 2020 | 5.139 | 5.397 | 5.011 | 5.378 | 1,510,127 | +0.18(+3.54%) |
May 13, 2020 | 5.351 | 5.438 | 5.070 | 5.195 | 1,854,811 | -0.14(-2.59%) |
May 12, 2020 | 5.562 | 5.585 | 5.323 | 5.332 | 1,857,861 | -0.23(-4.13%) |
May 11, 2020 | 5.204 | 5.590 | 5.103 | 5.562 | 2,420,055 | +0.37(+7.08%) |
May 08, 2020 | 5.075 | 5.374 | 4.928 | 5.195 | 1,996,526 | +0.02(+0.36%) |
May 07, 2020 | 5.121 | 5.314 | 5.116 | 5.176 | 1,778,286 | +0.09(+1.81%) |
May 06, 2020 | 5.195 | 5.300 | 5.084 | 5.084 | 986,225 | -0.05(-0.90%) |
May 05, 2020 | 5.149 | 5.236 | 5.057 | 5.130 | 1,513,108 | +0.07(+1.45%) |
May 04, 2020 | 5.011 | 5.093 | 4.882 | 5.057 | 1,061,597 | +0.01(+0.18%) |
May 01, 2020 | 5.103 | 5.130 | 4.942 | 5.047 | 1,564,395 | -0.22(-4.19%) |
Apr 30, 2020 | 5.250 | 5.323 | 5.107 | 5.268 | 1,869,996 | -0.07(-1.38%) |
Apr 29, 2020 | 5.342 | 5.507 | 5.252 | 5.342 | 2,258,462 | +0.14(+2.65%) |
Apr 28, 2020 | 5.195 | 5.231 | 4.992 | 5.204 | 3,867,159 | +0.12(+2.35%) |
Apr 27, 2020 | 4.946 | 5.185 | 4.910 | 5.084 | 1,959,626 | +0.22(+4.54%) |
Apr 24, 2020 | 4.864 | 4.946 | 4.772 | 4.864 | 933,220 | +0.05(+0.95%) |
Apr 23, 2020 | 4.698 | 4.946 | 4.615 | 4.818 | 1,608,215 | +0.13(+2.75%) |
Apr 22, 2020 | 4.689 | 4.735 | 4.615 | 4.689 | 1,154,094 | +0.05(+0.99%) |
Apr 21, 2020 | 4.689 | 4.772 | 4.597 | 4.643 | 1,441,845 | -0.18(-3.81%) |
Apr 20, 2020 | 4.818 | 4.983 | 4.762 | 4.827 | 1,538,643 | -0.11(-2.23%) |
Apr 17, 2020 | 4.992 | 5.222 | 4.919 | 4.937 | 1,674,141 | +0.08(+1.70%) |
Apr 16, 2020 | 4.882 | 5.011 | 4.762 | 4.854 | 2,632,072 | -0.03(-0.56%) |
Apr 15, 2020 | 5.204 | 5.305 | 4.781 | 4.882 | 3,454,534 | -0.37(-7.01%) |
Apr 14, 2020 | 4.799 | 5.259 | 4.799 | 5.250 | 4,573,911 | +0.51(+10.87%) |
Apr 13, 2020 | 4.946 | 4.956 | 4.652 | 4.735 | 3,340,835 | -0.18(-3.74%) |
Apr 09, 2020 | 4.395 | 4.965 | 4.358 | 4.919 | 3,985,112 | +0.60(+13.83%) |
Apr 08, 2020 | 3.935 | 4.477 | 3.871 | 4.321 | 3,161,199 | +0.46(+11.90%) |
Apr 07, 2020 | 4.110 | 4.211 | 3.760 | 3.861 | 3,459,731 | -0.17(-4.11%) |
Apr 06, 2020 | 3.944 | 4.036 | 3.861 | 4.027 | 2,844,994 | +0.19(+5.04%) |
Apr 03, 2020 | 3.770 | 3.880 | 3.696 | 3.834 | 2,730,703 | +0.06(+1.46%) |
Apr 02, 2020 | 3.825 | 3.825 | 3.673 | 3.779 | 3,940,861 | +0.02(+0.49%) |
Apr 01, 2020 | 3.880 | 3.949 | 3.714 | 3.760 | 2,137,096 | -0.21(-5.32%) |
Mar 31, 2020 | 3.999 | 4.179 | 3.907 | 3.972 | 1,984,528 | -0.02(-0.46%) |
Mar 30, 2020 | 4.229 | 4.275 | 3.917 | 3.990 | 2,214,873 | -0.34(-7.86%) |
Mar 27, 2020 | 4.284 | 4.386 | 3.940 | 4.330 | 1,520,670 | +0.05(+1.07%) |
Mar 26, 2020 | 4.146 | 4.413 | 4.036 | 4.284 | 4,168,547 | +0.22(+5.43%) |
Mar 25, 2020 | 4.064 | 4.312 | 3.852 | 4.064 | 3,480,184 | +0.09(+2.31%) |
Mar 24, 2020 | 3.632 | 4.055 | 3.622 | 3.972 | 3,079,034 | +0.55(+16.13%) |
Mar 23, 2020 | 3.567 | 3.678 | 3.131 | 3.420 | 3,321,053 | -0.14(-3.88%) |
Mar 20, 2020 | 3.705 | 3.843 | 3.540 | 3.558 | 6,090,841 | -0.09(-2.52%) |
Mar 19, 2020 | 3.503 | 4.091 | 3.393 | 3.650 | 3,880,640 | +0.12(+3.39%) |
Mar 18, 2020 | 3.650 | 3.788 | 3.475 | 3.530 | 2,526,348 | -0.39(-9.96%) |
Mar 17, 2020 | 3.775 | 4.076 | 3.536 | 3.921 | 3,712,957 | +0.25(+6.70%) |
Mar 16, 2020 | 3.949 | 3.949 | 3.520 | 3.675 | 4,473,901 | -0.61(-14.26%) |
Mar 13, 2020 | 4.669 | 4.742 | 4.259 | 4.286 | 2,897,972 | -0.12(-2.69%) |
Mar 12, 2020 | 4.031 | 4.405 | 3.584 | 4.405 | 3,434,422 | +0.07(+1.68%) |
Mar 11, 2020 | 4.651 | 4.687 | 4.300 | 4.332 | 3,734,797 | -0.45(-9.35%) |
Mar 10, 2020 | 4.952 | 4.988 | 4.468 | 4.778 | 2,042,633 | -0.03(-0.57%) |
Mar 09, 2020 | 4.933 | 5.006 | 4.724 | 4.806 | 1,951,170 | -0.59(-10.98%) |
Mar 06, 2020 | 5.207 | 5.745 | 5.152 | 5.399 | 4,341,530 | -0.32(-5.58%) |
Mar 05, 2020 | 6.028 | 6.128 | 5.645 | 5.718 | 3,095,860 | -0.46(-7.39%) |
Mar 04, 2020 | 5.882 | 6.174 | 5.809 | 6.174 | 1,718,975 | +0.41(+7.12%) |
Mar 03, 2020 | 6.028 | 6.256 | 5.722 | 5.763 | 1,907,534 | -0.26(-4.24%) |