Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.847 | 7.912 | 7.726 | 7.791 | 5,639,389 | -0.10(-1.29%) |
May 28, 2020 | 8.088 | 8.142 | 7.874 | 7.893 | 9,344,088 | -0.16(-1.96%) |
May 27, 2020 | 7.967 | 8.051 | 7.796 | 8.051 | 9,796,799 | +0.44(+5.72%) |
May 26, 2020 | 7.383 | 7.680 | 7.374 | 7.615 | 10,760,285 | +0.83(+12.16%) |
May 22, 2020 | 6.863 | 6.882 | 6.752 | 6.789 | 3,423,094 | -0.04(-0.54%) |
May 21, 2020 | 6.882 | 6.956 | 6.799 | 6.826 | 3,053,531 | -0.14(-2.00%) |
May 20, 2020 | 6.817 | 7.021 | 6.808 | 6.965 | 6,957,352 | +0.42(+6.37%) |
May 19, 2020 | 6.632 | 6.697 | 6.530 | 6.548 | 8,143,665 | -0.06(-0.98%) |
May 18, 2020 | 6.437 | 6.650 | 6.381 | 6.613 | 9,159,558 | +0.64(+10.71%) |
May 15, 2020 | 6.001 | 6.029 | 5.931 | 5.973 | 6,447,264 | -0.20(-3.30%) |
May 14, 2020 | 5.908 | 6.196 | 5.797 | 6.177 | 5,688,082 | +0.06(+0.91%) |
May 13, 2020 | 6.326 | 6.326 | 6.057 | 6.121 | 5,478,985 | -0.29(-4.49%) |
May 12, 2020 | 6.511 | 6.604 | 6.400 | 6.409 | 6,021,652 | -0.02(-0.29%) |
May 11, 2020 | 6.428 | 6.465 | 6.335 | 6.428 | 4,668,317 | -0.19(-2.81%) |
May 08, 2020 | 6.604 | 6.632 | 6.539 | 6.613 | 2,974,682 | +0.13(+2.00%) |
May 07, 2020 | 6.465 | 6.604 | 6.460 | 6.483 | 5,635,671 | +0.18(+2.79%) |
May 06, 2020 | 6.530 | 6.548 | 6.298 | 6.307 | 5,684,867 | -0.16(-2.44%) |
May 05, 2020 | 6.576 | 6.622 | 6.441 | 6.465 | 5,077,747 | -0.07(-1.13%) |
May 04, 2020 | 6.530 | 6.659 | 6.483 | 6.539 | 7,835,101 | -0.09(-1.40%) |
May 01, 2020 | 6.771 | 6.771 | 6.585 | 6.632 | 6,077,127 | -0.24(-3.51%) |
Apr 30, 2020 | 6.789 | 6.970 | 6.650 | 6.873 | 6,677,057 | -0.24(-3.39%) |
Apr 29, 2020 | 6.938 | 7.197 | 6.873 | 7.114 | 13,889,812 | +0.76(+11.97%) |
Apr 28, 2020 | 6.437 | 6.465 | 6.274 | 6.353 | 8,276,106 | +0.15(+2.39%) |
Apr 27, 2020 | 6.001 | 6.233 | 5.964 | 6.205 | 9,802,296 | +0.69(+12.44%) |
Apr 24, 2020 | 5.639 | 5.658 | 5.411 | 5.519 | 6,943,224 | -0.21(-3.72%) |
Apr 23, 2020 | 5.658 | 5.945 | 5.639 | 5.732 | 6,087,173 | +0.08(+1.48%) |
Apr 22, 2020 | 5.704 | 5.718 | 5.621 | 5.648 | 4,698,005 | +0.01(+0.16%) |
Apr 21, 2020 | 5.658 | 5.806 | 5.593 | 5.639 | 7,322,161 | -0.23(-3.95%) |
Apr 20, 2020 | 5.806 | 6.001 | 5.778 | 5.871 | 5,451,334 | -0.19(-3.21%) |
Apr 17, 2020 | 6.029 | 6.084 | 5.917 | 6.066 | 4,676,256 | +0.30(+5.14%) |
Apr 16, 2020 | 5.788 | 5.806 | 5.667 | 5.769 | 2,538,459 | -0.01(-0.16%) |
Apr 15, 2020 | 5.852 | 5.917 | 5.695 | 5.778 | 7,982,558 | -0.58(-9.05%) |
Apr 14, 2020 | 6.335 | 6.474 | 6.242 | 6.353 | 6,526,448 | +0.31(+5.06%) |
Apr 13, 2020 | 6.177 | 6.186 | 5.973 | 6.047 | 4,131,271 | -0.16(-2.54%) |
Apr 09, 2020 | 6.251 | 6.284 | 6.066 | 6.205 | 7,899,565 | +0.14(+2.29%) |
Apr 08, 2020 | 6.112 | 6.140 | 5.973 | 6.066 | 4,960,990 | -0.09(-1.51%) |
Apr 07, 2020 | 6.326 | 6.344 | 6.080 | 6.159 | 8,382,905 | +0.24(+4.08%) |
Apr 06, 2020 | 5.880 | 5.936 | 5.760 | 5.917 | 6,199,412 | +0.45(+8.14%) |
Apr 03, 2020 | 5.491 | 5.537 | 5.370 | 5.472 | 4,953,347 | -0.11(-1.99%) |
Apr 02, 2020 | 5.584 | 5.862 | 5.491 | 5.584 | 7,049,298 | +0.06(+1.01%) |
Apr 01, 2020 | 5.658 | 5.760 | 5.519 | 5.528 | 6,163,083 | -0.43(-7.17%) |
Mar 31, 2020 | 5.899 | 6.117 | 5.871 | 5.955 | 5,513,772 | -0.08(-1.38%) |
Mar 30, 2020 | 5.880 | 6.047 | 5.760 | 6.038 | 6,400,820 | +0.04(+0.62%) |
Mar 27, 2020 | 6.029 | 6.140 | 5.945 | 6.001 | 6,647,158 | -0.48(-7.44%) |
Mar 26, 2020 | 6.372 | 6.548 | 6.298 | 6.483 | 8,839,967 | +0.10(+1.60%) |
Mar 25, 2020 | 6.279 | 6.599 | 6.057 | 6.381 | 11,262,576 | +0.28(+4.56%) |
Mar 24, 2020 | 5.992 | 6.261 | 5.843 | 6.103 | 10,606,063 | +0.69(+12.67%) |
Mar 23, 2020 | 5.565 | 5.648 | 5.417 | 5.417 | 11,987,807 | +0.07(+1.39%) |
Mar 20, 2020 | 5.565 | 5.686 | 5.250 | 5.342 | 13,983,808 | -0.09(-1.71%) |
Mar 19, 2020 | 5.352 | 5.611 | 5.213 | 5.435 | 14,361,876 | +0.28(+5.40%) |
Mar 18, 2020 | 5.157 | 5.315 | 4.925 | 5.157 | 16,878,564 | -0.21(-3.97%) |
Mar 17, 2020 | 5.092 | 5.426 | 4.990 | 5.370 | 12,809,363 | +0.29(+5.66%) |
Mar 16, 2020 | 4.665 | 5.264 | 4.628 | 5.083 | 13,499,374 | -0.45(-8.21%) |
Mar 13, 2020 | 5.704 | 5.723 | 5.148 | 5.537 | 11,439,210 | +0.41(+7.96%) |
Mar 12, 2020 | 5.658 | 5.658 | 5.008 | 5.129 | 17,715,910 | -0.91(-15.05%) |
Mar 11, 2020 | 6.279 | 6.381 | 5.936 | 6.038 | 19,719,078 | -0.42(-6.47%) |
Mar 10, 2020 | 6.687 | 6.752 | 6.168 | 6.455 | 12,037,137 | +0.32(+5.14%) |
Mar 09, 2020 | 6.121 | 6.428 | 6.112 | 6.140 | 14,868,211 | -0.90(-12.78%) |
Mar 06, 2020 | 7.049 | 7.216 | 6.956 | 7.040 | 11,827,784 | -0.15(-2.06%) |
Mar 05, 2020 | 7.262 | 7.374 | 7.142 | 7.188 | 12,050,267 | -0.42(-5.49%) |
Mar 04, 2020 | 7.559 | 7.652 | 7.383 | 7.605 | 11,434,740 | +0.06(+0.74%) |
Mar 03, 2020 | 7.958 | 8.023 | 7.485 | 7.550 | 17,078,724 | -0.42(-5.24%) |