Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.743 | 6.875 | 6.682 | 6.778 | 8,075,177 | +0.21(+3.21%) |
May 28, 2020 | 6.664 | 6.796 | 6.489 | 6.568 | 7,529,092 | +0.00(+0.00%) |
May 27, 2020 | 6.462 | 6.568 | 6.269 | 6.568 | 11,587,067 | -0.06(-0.93%) |
May 26, 2020 | 6.875 | 6.928 | 6.585 | 6.629 | 7,125,932 | -0.32(-4.55%) |
May 22, 2020 | 6.998 | 7.217 | 6.919 | 6.945 | 6,195,756 | -0.23(-3.18%) |
May 21, 2020 | 7.191 | 7.217 | 6.897 | 7.174 | 8,020,362 | -0.10(-1.33%) |
May 20, 2020 | 7.437 | 7.538 | 7.239 | 7.270 | 7,271,032 | -0.25(-3.27%) |
May 19, 2020 | 7.191 | 7.586 | 7.156 | 7.516 | 11,295,922 | +0.55(+7.94%) |
May 18, 2020 | 7.560 | 7.613 | 6.941 | 6.963 | 9,900,549 | -0.47(-6.38%) |
May 15, 2020 | 7.463 | 7.534 | 7.301 | 7.437 | 7,613,351 | +0.17(+2.29%) |
May 14, 2020 | 7.095 | 7.384 | 7.068 | 7.270 | 7,146,113 | +0.18(+2.48%) |
May 13, 2020 | 7.138 | 7.296 | 6.884 | 7.095 | 9,704,374 | +0.10(+1.38%) |
May 12, 2020 | 7.086 | 7.261 | 6.954 | 6.998 | 5,064,456 | +0.09(+1.27%) |
May 11, 2020 | 7.112 | 7.275 | 6.840 | 6.910 | 6,065,836 | -0.21(-2.96%) |
May 08, 2020 | 7.095 | 7.327 | 6.958 | 7.121 | 6,873,405 | +0.01(+0.12%) |
May 07, 2020 | 7.024 | 7.204 | 6.787 | 7.112 | 9,184,176 | +0.25(+3.58%) |
May 06, 2020 | 6.796 | 7.007 | 6.735 | 6.866 | 12,489,689 | -0.20(-2.86%) |
May 05, 2020 | 6.963 | 7.077 | 6.699 | 7.068 | 8,870,639 | -0.07(-0.98%) |
May 04, 2020 | 6.875 | 7.244 | 6.849 | 7.138 | 9,687,245 | +0.33(+4.90%) |
May 01, 2020 | 6.418 | 6.831 | 6.234 | 6.805 | 6,125,258 | +0.36(+5.59%) |
Apr 30, 2020 | 6.761 | 6.928 | 6.427 | 6.445 | 8,424,131 | -0.60(-8.48%) |
Apr 29, 2020 | 6.743 | 7.042 | 6.594 | 7.042 | 9,830,163 | +0.15(+2.17%) |
Apr 28, 2020 | 6.866 | 6.989 | 6.752 | 6.893 | 10,595,165 | -0.14(-2.00%) |
Apr 27, 2020 | 7.182 | 7.235 | 6.866 | 7.033 | 6,516,614 | -0.13(-1.84%) |
Apr 24, 2020 | 7.305 | 7.340 | 6.866 | 7.165 | 12,815,641 | +0.16(+2.26%) |
Apr 23, 2020 | 6.866 | 7.446 | 6.796 | 7.007 | 19,076,390 | +0.61(+9.62%) |
Apr 22, 2020 | 6.032 | 6.427 | 6.006 | 6.392 | 15,948,781 | +0.65(+11.32%) |
Apr 21, 2020 | 5.576 | 5.826 | 5.523 | 5.742 | 7,901,674 | -0.13(-2.24%) |
Apr 20, 2020 | 5.628 | 6.050 | 5.576 | 5.874 | 9,252,501 | +0.30(+5.35%) |
Apr 17, 2020 | 5.663 | 5.725 | 5.479 | 5.576 | 15,836,017 | -0.30(-5.08%) |
Apr 16, 2020 | 5.988 | 6.041 | 5.707 | 5.874 | 7,005,781 | -0.05(-0.89%) |
Apr 15, 2020 | 6.041 | 6.173 | 5.751 | 5.927 | 8,167,662 | -0.20(-3.29%) |
Apr 14, 2020 | 6.120 | 6.524 | 5.953 | 6.129 | 14,799,378 | +0.41(+7.22%) |
Apr 13, 2020 | 5.488 | 5.830 | 5.057 | 5.716 | 11,708,582 | +0.28(+5.17%) |
Apr 09, 2020 | 5.312 | 5.672 | 5.268 | 5.435 | 8,028,710 | +0.43(+8.60%) |
Apr 08, 2020 | 4.987 | 5.075 | 4.917 | 5.005 | 4,129,452 | +0.03(+0.53%) |
Apr 07, 2020 | 5.128 | 5.224 | 4.829 | 4.978 | 5,416,300 | -0.13(-2.58%) |
Apr 06, 2020 | 4.838 | 5.308 | 4.689 | 5.110 | 10,063,250 | +0.54(+11.71%) |
Apr 03, 2020 | 4.531 | 4.747 | 4.487 | 4.575 | 9,685,589 | +0.08(+1.76%) |
Apr 02, 2020 | 4.390 | 4.733 | 4.346 | 4.496 | 7,884,372 | +0.19(+4.49%) |
Apr 01, 2020 | 4.171 | 4.346 | 4.039 | 4.302 | 9,770,986 | +0.13(+3.16%) |
Mar 31, 2020 | 4.399 | 4.570 | 4.162 | 4.171 | 11,785,651 | -0.16(-3.65%) |
Mar 30, 2020 | 4.759 | 4.987 | 4.118 | 4.329 | 11,937,431 | -0.08(-1.79%) |
Mar 27, 2020 | 4.952 | 5.049 | 4.302 | 4.408 | 11,745,754 | -0.54(-10.99%) |
Mar 26, 2020 | 5.751 | 5.874 | 4.873 | 4.952 | 19,422,106 | -0.55(-10.05%) |
Mar 25, 2020 | 5.110 | 5.698 | 5.040 | 5.505 | 25,626,504 | +0.77(+16.33%) |
Mar 24, 2020 | 4.733 | 4.856 | 4.399 | 4.733 | 13,581,606 | +0.68(+16.92%) |
Mar 23, 2020 | 3.802 | 4.294 | 3.609 | 4.048 | 13,108,964 | +0.54(+15.25%) |
Mar 20, 2020 | 4.021 | 4.074 | 3.503 | 3.512 | 19,103,194 | -0.46(-11.50%) |
Mar 19, 2020 | 3.951 | 4.689 | 3.328 | 3.969 | 16,836,274 | +0.19(+5.12%) |
Mar 18, 2020 | 4.443 | 4.645 | 3.661 | 3.776 | 11,925,891 | -1.18(-23.76%) |
Mar 17, 2020 | 4.109 | 4.952 | 4.092 | 4.952 | 23,634,842 | +0.42(+9.30%) |
Mar 16, 2020 | 3.451 | 4.733 | 3.363 | 4.531 | 17,880,598 | +0.96(+26.78%) |
Mar 13, 2020 | 4.381 | 4.381 | 3.574 | 3.574 | 14,443,478 | -0.61(-14.67%) |
Mar 12, 2020 | 4.873 | 4.926 | 4.074 | 4.188 | 11,377,532 | -1.04(-19.97%) |
Mar 11, 2020 | 5.633 | 5.746 | 5.138 | 5.233 | 13,960,450 | -0.40(-7.10%) |
Mar 10, 2020 | 5.659 | 5.703 | 5.320 | 5.633 | 11,674,766 | +0.04(+0.78%) |
Mar 09, 2020 | 5.963 | 6.024 | 5.590 | 5.590 | 13,757,030 | -0.30(-5.02%) |
Mar 06, 2020 | 6.268 | 6.268 | 5.659 | 5.885 | 13,703,364 | -0.24(-3.97%) |
Mar 05, 2020 | 5.937 | 6.146 | 5.868 | 6.129 | 8,435,938 | +0.31(+5.38%) |
Mar 04, 2020 | 5.929 | 5.963 | 5.690 | 5.816 | 11,543,520 | +0.18(+3.24%) |
Mar 03, 2020 | 5.624 | 5.920 | 5.390 | 5.633 | 21,286,116 | +0.24(+4.52%) |