Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.891 | 6.955 | 6.158 | 6.240 | 633,924 | -0.71(-10.28%) |
May 28, 2020 | 6.781 | 7.074 | 6.451 | 6.955 | 536,855 | +0.25(+3.69%) |
May 27, 2020 | 6.552 | 6.763 | 6.240 | 6.708 | 375,067 | +0.30(+4.72%) |
May 26, 2020 | 6.598 | 6.612 | 6.195 | 6.405 | 461,229 | +0.05(+0.87%) |
May 22, 2020 | 6.332 | 6.460 | 6.066 | 6.350 | 236,807 | -0.04(-0.57%) |
May 21, 2020 | 6.634 | 6.772 | 6.259 | 6.387 | 418,686 | -0.30(-4.52%) |
May 20, 2020 | 6.323 | 6.873 | 6.263 | 6.689 | 415,282 | +0.45(+7.20%) |
May 19, 2020 | 6.286 | 6.579 | 5.956 | 6.240 | 347,885 | -0.05(-0.87%) |
May 18, 2020 | 5.654 | 6.442 | 5.581 | 6.295 | 529,841 | +0.82(+15.08%) |
May 15, 2020 | 5.810 | 6.011 | 5.443 | 5.471 | 808,965 | -0.21(-3.71%) |
May 14, 2020 | 5.626 | 5.892 | 5.324 | 5.681 | 453,658 | -0.05(-0.96%) |
May 13, 2020 | 6.369 | 6.479 | 5.663 | 5.736 | 707,780 | -0.72(-11.21%) |
May 12, 2020 | 6.726 | 6.900 | 6.414 | 6.460 | 537,283 | -0.33(-4.86%) |
May 11, 2020 | 5.920 | 6.873 | 5.778 | 6.790 | 692,772 | +0.21(+3.20%) |
May 08, 2020 | 5.489 | 6.708 | 5.489 | 6.579 | 668,408 | +1.20(+22.32%) |
May 07, 2020 | 5.691 | 5.947 | 5.333 | 5.379 | 258,229 | -0.26(-4.55%) |
May 06, 2020 | 6.075 | 6.268 | 5.590 | 5.636 | 300,239 | -0.45(-7.38%) |
May 05, 2020 | 6.662 | 6.964 | 6.020 | 6.085 | 582,124 | -0.39(-6.08%) |
May 04, 2020 | 6.149 | 6.607 | 5.984 | 6.479 | 417,149 | +0.15(+2.32%) |
May 01, 2020 | 6.689 | 6.928 | 6.231 | 6.332 | 969,492 | -0.62(-8.96%) |
Apr 30, 2020 | 5.681 | 7.028 | 5.361 | 6.955 | 1,748,193 | +1.46(+26.50%) |
Apr 29, 2020 | 5.269 | 5.764 | 5.187 | 5.498 | 952,074 | +0.35(+6.76%) |
Apr 28, 2020 | 4.582 | 5.177 | 4.582 | 5.150 | 520,591 | +0.59(+12.85%) |
Apr 27, 2020 | 4.399 | 4.582 | 3.986 | 4.563 | 347,256 | +0.20(+4.62%) |
Apr 24, 2020 | 4.692 | 4.793 | 3.995 | 4.362 | 525,778 | -0.24(-5.18%) |
Apr 23, 2020 | 5.306 | 5.498 | 4.527 | 4.600 | 746,826 | -0.71(-13.45%) |
Apr 22, 2020 | 5.104 | 5.439 | 4.985 | 5.315 | 643,234 | +0.41(+8.41%) |
Apr 21, 2020 | 4.554 | 5.031 | 4.536 | 4.902 | 717,758 | +0.17(+3.68%) |
Apr 20, 2020 | 4.838 | 5.031 | 4.417 | 4.728 | 636,769 | -0.06(-1.34%) |
Apr 17, 2020 | 4.673 | 4.994 | 4.582 | 4.793 | 472,087 | +0.33(+7.39%) |
Apr 16, 2020 | 4.948 | 4.957 | 4.261 | 4.463 | 589,909 | -0.52(-10.48%) |
Apr 15, 2020 | 5.297 | 5.297 | 4.866 | 4.985 | 395,459 | -0.49(-9.03%) |
Apr 14, 2020 | 5.379 | 5.755 | 5.150 | 5.480 | 727,211 | +0.25(+4.73%) |
Apr 13, 2020 | 5.040 | 5.498 | 4.857 | 5.232 | 712,375 | +0.20(+4.01%) |
Apr 09, 2020 | 4.023 | 5.058 | 3.913 | 5.031 | 1,121,835 | +1.09(+27.67%) |
Apr 08, 2020 | 3.665 | 3.968 | 3.537 | 3.940 | 478,123 | +0.31(+8.59%) |
Apr 07, 2020 | 4.399 | 4.435 | 3.620 | 3.629 | 612,177 | -0.55(-13.16%) |
Apr 06, 2020 | 4.234 | 4.417 | 4.014 | 4.179 | 457,802 | +0.13(+3.17%) |
Apr 03, 2020 | 3.757 | 4.325 | 3.638 | 4.050 | 918,421 | +0.32(+8.60%) |
Apr 02, 2020 | 3.574 | 4.014 | 3.400 | 3.730 | 909,938 | +0.20(+5.71%) |
Apr 01, 2020 | 3.308 | 3.567 | 3.070 | 3.528 | 624,324 | +0.15(+4.34%) |
Mar 31, 2020 | 3.455 | 3.647 | 3.308 | 3.381 | 495,124 | -0.07(-2.12%) |
Mar 30, 2020 | 3.849 | 3.867 | 3.354 | 3.455 | 559,377 | -0.45(-11.50%) |
Mar 27, 2020 | 3.849 | 3.931 | 3.675 | 3.904 | 396,025 | -0.05(-1.39%) |
Mar 26, 2020 | 3.995 | 4.270 | 3.354 | 3.959 | 825,423 | +0.04(+0.93%) |
Mar 25, 2020 | 4.444 | 4.848 | 3.830 | 3.922 | 1,241,530 | -0.49(-11.02%) |
Mar 24, 2020 | 4.444 | 4.518 | 4.133 | 4.408 | 642,103 | +0.37(+9.07%) |
Mar 23, 2020 | 5.599 | 6.030 | 3.913 | 4.041 | 822,545 | -1.81(-30.99%) |
Mar 20, 2020 | 6.763 | 6.915 | 5.113 | 5.856 | 1,996,932 | -0.94(-13.88%) |
Mar 19, 2020 | 6.717 | 7.961 | 6.570 | 6.799 | 900,576 | +0.14(+2.06%) |
Mar 18, 2020 | 7.102 | 7.432 | 6.314 | 6.662 | 1,087,233 | -0.93(-12.20%) |
Mar 17, 2020 | 5.205 | 7.716 | 5.058 | 7.587 | 2,143,909 | +2.53(+50.00%) |
Mar 16, 2020 | 4.463 | 5.654 | 4.463 | 5.058 | 1,132,252 | +0.05(+0.91%) |
Mar 13, 2020 | 4.270 | 5.026 | 4.087 | 5.012 | 966,109 | +0.91(+22.10%) |
Mar 12, 2020 | 4.481 | 4.802 | 3.913 | 4.105 | 773,113 | -0.77(-15.79%) |
Mar 11, 2020 | 5.122 | 5.122 | 4.618 | 4.875 | 621,189 | -0.27(-5.17%) |
Mar 10, 2020 | 5.562 | 5.562 | 5.003 | 5.141 | 933,818 | -0.05(-1.06%) |
Mar 09, 2020 | 4.912 | 5.718 | 4.912 | 5.196 | 938,069 | -0.59(-10.14%) |
Mar 06, 2020 | 5.755 | 5.837 | 5.269 | 5.782 | 1,700,213 | -0.02(-0.32%) |
Mar 05, 2020 | 5.516 | 5.929 | 5.425 | 5.801 | 935,817 | +0.22(+3.94%) |
Mar 04, 2020 | 5.067 | 5.691 | 5.012 | 5.581 | 786,070 | +0.57(+11.33%) |
Mar 03, 2020 | 4.618 | 5.113 | 4.582 | 5.012 | 749,880 | +0.42(+9.18%) |