Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.056 | 6.085 | 5.853 | 5.984 | 4,478,511 | -0.07(-1.08%) |
May 28, 2020 | 5.947 | 6.223 | 5.802 | 6.049 | 2,395,267 | +0.17(+2.84%) |
May 27, 2020 | 6.266 | 6.310 | 5.759 | 5.882 | 3,281,478 | -0.24(-3.91%) |
May 26, 2020 | 6.491 | 6.586 | 6.107 | 6.121 | 1,588,874 | -0.13(-2.09%) |
May 22, 2020 | 5.976 | 6.295 | 5.860 | 6.252 | 2,114,753 | +0.29(+4.87%) |
May 21, 2020 | 6.020 | 6.049 | 5.781 | 5.962 | 2,709,168 | -0.05(-0.84%) |
May 20, 2020 | 5.947 | 6.049 | 5.817 | 6.013 | 2,407,491 | +0.19(+3.24%) |
May 19, 2020 | 5.715 | 6.045 | 5.563 | 5.824 | 3,560,441 | +0.11(+1.90%) |
May 18, 2020 | 5.795 | 6.056 | 5.643 | 5.715 | 4,047,729 | +0.08(+1.42%) |
May 15, 2020 | 5.737 | 5.766 | 5.575 | 5.635 | 3,496,829 | -0.14(-2.39%) |
May 14, 2020 | 6.063 | 6.150 | 5.643 | 5.773 | 2,473,625 | -0.39(-6.35%) |
May 13, 2020 | 6.179 | 6.433 | 5.882 | 6.165 | 3,871,407 | +0.02(+0.35%) |
May 12, 2020 | 6.455 | 6.832 | 5.781 | 6.143 | 9,737,551 | +0.97(+18.79%) |
May 11, 2020 | 5.432 | 5.476 | 5.099 | 5.171 | 4,291,385 | -0.20(-3.65%) |
May 08, 2020 | 5.070 | 5.632 | 5.033 | 5.367 | 3,291,117 | +0.33(+6.63%) |
May 07, 2020 | 4.787 | 5.041 | 4.772 | 5.033 | 1,800,884 | +0.30(+6.28%) |
May 06, 2020 | 4.787 | 4.896 | 4.664 | 4.736 | 1,498,183 | -0.07(-1.51%) |
May 05, 2020 | 4.990 | 5.055 | 4.751 | 4.809 | 1,407,519 | -0.09(-1.92%) |
May 04, 2020 | 4.722 | 4.910 | 4.685 | 4.903 | 1,801,366 | +0.08(+1.65%) |
May 01, 2020 | 4.975 | 5.070 | 4.714 | 4.823 | 2,041,540 | -0.30(-5.81%) |
Apr 30, 2020 | 4.990 | 5.345 | 4.874 | 5.121 | 2,437,624 | +0.05(+1.00%) |
Apr 29, 2020 | 4.997 | 5.200 | 4.910 | 5.070 | 5,258,412 | +0.25(+5.11%) |
Apr 28, 2020 | 4.801 | 4.910 | 4.606 | 4.823 | 1,979,948 | +0.15(+3.10%) |
Apr 27, 2020 | 4.635 | 4.765 | 4.562 | 4.678 | 1,677,139 | +0.08(+1.82%) |
Apr 24, 2020 | 4.765 | 4.787 | 4.366 | 4.595 | 2,697,557 | -0.10(-2.09%) |
Apr 23, 2020 | 4.424 | 4.809 | 4.366 | 4.693 | 2,747,712 | +0.36(+8.19%) |
Apr 22, 2020 | 4.221 | 4.352 | 4.091 | 4.337 | 3,621,118 | +0.17(+4.00%) |
Apr 21, 2020 | 3.539 | 4.214 | 3.539 | 4.170 | 7,560,374 | +0.57(+15.93%) |
Apr 20, 2020 | 3.626 | 3.804 | 3.554 | 3.597 | 3,567,946 | -0.11(-2.84%) |
Apr 17, 2020 | 3.830 | 3.917 | 3.630 | 3.703 | 5,709,750 | -0.03(-0.68%) |
Apr 16, 2020 | 3.576 | 3.742 | 3.525 | 3.728 | 4,431,822 | +0.11(+3.01%) |
Apr 15, 2020 | 3.771 | 3.771 | 3.583 | 3.619 | 4,074,480 | -0.18(-4.77%) |
Apr 14, 2020 | 3.975 | 4.040 | 3.793 | 3.800 | 3,436,169 | -0.07(-1.87%) |
Apr 13, 2020 | 3.960 | 4.004 | 3.605 | 3.873 | 4,457,071 | -0.12(-3.09%) |
Apr 09, 2020 | 3.924 | 4.105 | 3.695 | 3.996 | 5,001,340 | +0.22(+5.96%) |
Apr 08, 2020 | 3.750 | 3.837 | 3.634 | 3.771 | 2,629,504 | +0.12(+3.17%) |
Apr 07, 2020 | 4.185 | 4.424 | 3.525 | 3.655 | 10,439,323 | -0.43(-10.48%) |
Apr 06, 2020 | 4.279 | 4.359 | 3.808 | 4.083 | 4,269,802 | -0.12(-2.76%) |
Apr 03, 2020 | 4.257 | 4.395 | 3.978 | 4.199 | 3,700,059 | -0.07(-1.70%) |
Apr 02, 2020 | 4.221 | 4.431 | 4.033 | 4.272 | 2,717,541 | +0.03(+0.77%) |
Apr 01, 2020 | 4.141 | 4.323 | 3.953 | 4.239 | 2,612,886 | -0.13(-3.07%) |
Mar 31, 2020 | 4.308 | 4.555 | 4.134 | 4.373 | 3,400,683 | +0.07(+1.52%) |
Mar 30, 2020 | 3.975 | 4.402 | 3.917 | 4.308 | 2,640,164 | +0.39(+10.00%) |
Mar 27, 2020 | 4.403 | 4.506 | 3.917 | 3.917 | 2,862,190 | -0.67(-14.62%) |
Mar 26, 2020 | 4.799 | 5.116 | 4.502 | 4.587 | 4,690,184 | -0.08(-1.66%) |
Mar 25, 2020 | 4.432 | 4.855 | 4.252 | 4.665 | 3,814,268 | +0.25(+5.76%) |
Mar 24, 2020 | 4.164 | 4.467 | 4.022 | 4.411 | 3,977,793 | +0.50(+12.82%) |
Mar 23, 2020 | 3.747 | 4.093 | 3.705 | 3.909 | 3,227,652 | +0.23(+6.33%) |
Mar 20, 2020 | 4.460 | 4.467 | 3.592 | 3.677 | 6,748,068 | -0.70(-15.97%) |
Mar 19, 2020 | 3.924 | 4.527 | 3.790 | 4.375 | 4,057,031 | +0.47(+12.12%) |
Mar 18, 2020 | 4.403 | 4.834 | 3.603 | 3.902 | 4,369,886 | -0.83(-17.46%) |
Mar 17, 2020 | 3.740 | 4.746 | 3.528 | 4.728 | 6,233,343 | +1.04(+28.11%) |
Mar 16, 2020 | 4.284 | 4.298 | 3.564 | 3.691 | 6,279,622 | -1.04(-21.94%) |
Mar 13, 2020 | 5.010 | 5.271 | 4.396 | 4.728 | 5,431,330 | +0.10(+2.13%) |
Mar 12, 2020 | 5.709 | 5.907 | 4.566 | 4.629 | 5,329,594 | -1.64(-26.13%) |
Mar 11, 2020 | 6.034 | 6.288 | 5.808 | 6.266 | 11,443,168 | -0.01(-0.22%) |
Mar 10, 2020 | 6.005 | 6.281 | 5.575 | 6.281 | 11,315,423 | +0.56(+9.88%) |
Mar 09, 2020 | 6.358 | 6.626 | 5.645 | 5.716 | 3,845,283 | -1.04(-15.45%) |
Mar 06, 2020 | 6.838 | 6.993 | 6.559 | 6.760 | 3,202,711 | -0.30(-4.30%) |
Mar 05, 2020 | 7.184 | 7.226 | 6.810 | 7.064 | 3,853,959 | -0.23(-3.19%) |
Mar 04, 2020 | 7.530 | 7.628 | 7.170 | 7.297 | 3,221,267 | -0.04(-0.58%) |
Mar 03, 2020 | 7.424 | 7.819 | 7.247 | 7.339 | 6,136,489 | +0.05(+0.68%) |