Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.510 | 6.580 | 6.340 | 6.340 | 5,221,035 | -0.20(-3.06%) |
May 28, 2020 | 6.570 | 6.650 | 6.460 | 6.540 | 1,389,232 | -0.03(-0.46%) |
May 27, 2020 | 6.620 | 6.660 | 6.440 | 6.570 | 2,820,530 | -0.04(-0.61%) |
May 26, 2020 | 6.570 | 6.650 | 6.480 | 6.610 | 3,404,912 | +0.11(+1.69%) |
May 25, 2020 | 6.580 | 6.590 | 6.480 | 6.500 | 352,439 | -0.04(-0.61%) |
May 22, 2020 | 6.620 | 6.620 | 6.450 | 6.540 | 899,960 | -0.10(-1.51%) |
May 21, 2020 | 6.710 | 6.720 | 6.510 | 6.640 | 1,182,718 | -0.05(-0.75%) |
May 20, 2020 | 6.730 | 6.790 | 6.670 | 6.690 | 1,389,313 | +0.04(+0.60%) |
May 19, 2020 | 6.480 | 6.720 | 6.370 | 6.650 | 2,646,476 | +0.55(+9.02%) |
May 15, 2020 | 6.100 | 6.100 | 6.100 | 0 | +0.27(+4.63%) | |
May 14, 2020 | 5.930 | 5.940 | 5.680 | 5.830 | 3,211,433 | -0.27(-4.43%) |
May 13, 2020 | 6.090 | 6.140 | 6.000 | 6.100 | 1,492,814 | +0.05(+0.83%) |
May 12, 2020 | 6.170 | 6.220 | 6.050 | 6.050 | 1,438,912 | -0.10(-1.63%) |
May 11, 2020 | 6.260 | 6.310 | 6.130 | 6.150 | 3,652,518 | -0.19(-3.00%) |
May 08, 2020 | 6.480 | 6.490 | 6.300 | 6.340 | 3,669,612 | -0.04(-0.63%) |
May 07, 2020 | 6.370 | 6.460 | 6.320 | 6.380 | 2,191,410 | +0.15(+2.41%) |
May 06, 2020 | 6.380 | 6.430 | 6.220 | 6.230 | 2,741,293 | -0.09(-1.42%) |
May 05, 2020 | 6.590 | 6.590 | 6.320 | 6.320 | 2,581,700 | -0.16(-2.47%) |
May 04, 2020 | 6.570 | 6.600 | 6.410 | 6.480 | 2,107,369 | -0.15(-2.26%) |
May 01, 2020 | 6.570 | 6.750 | 6.540 | 6.630 | 1,583,751 | -0.19(-2.79%) |
Apr 30, 2020 | 6.780 | 6.830 | 6.530 | 6.820 | 2,974,003 | -0.24(-3.40%) |
Apr 29, 2020 | 7.170 | 7.580 | 6.990 | 7.060 | 4,220,573 | +0.08(+1.15%) |
Apr 28, 2020 | 7.070 | 7.070 | 6.820 | 6.980 | 2,167,403 | -0.04(-0.57%) |
Apr 27, 2020 | 6.700 | 7.050 | 6.650 | 7.020 | 2,324,799 | +0.24(+3.54%) |
Apr 24, 2020 | 6.610 | 6.810 | 6.530 | 6.780 | 2,141,908 | +0.20(+3.04%) |
Apr 23, 2020 | 6.380 | 6.640 | 6.340 | 6.580 | 2,581,588 | +0.23(+3.62%) |
Apr 22, 2020 | 6.190 | 6.360 | 6.130 | 6.350 | 2,288,285 | +0.33(+5.48%) |
Apr 21, 2020 | 5.820 | 6.060 | 5.800 | 6.020 | 2,297,978 | -0.13(-2.11%) |
Apr 20, 2020 | 6.000 | 6.190 | 5.950 | 6.150 | 1,612,808 | +0.04(+0.65%) |
Apr 17, 2020 | 6.390 | 6.390 | 6.030 | 6.110 | 1,917,891 | +0.31(+5.34%) |
Apr 16, 2020 | 5.910 | 5.970 | 5.740 | 5.800 | 1,952,791 | -0.10(-1.69%) |
Apr 15, 2020 | 5.830 | 5.940 | 5.780 | 5.900 | 1,465,437 | -0.26(-4.22%) |
Apr 14, 2020 | 6.070 | 6.310 | 6.070 | 6.160 | 2,501,633 | +0.14(+2.33%) |
Apr 13, 2020 | 6.120 | 6.210 | 5.920 | 6.020 | 1,790,982 | -0.16(-2.59%) |
Apr 09, 2020 | 6.180 | 6.180 | 6.180 | 0 | +0.29(+4.92%) | |
Apr 08, 2020 | 5.670 | 5.910 | 5.670 | 5.890 | 1,903,074 | +0.23(+4.06%) |
Apr 07, 2020 | 5.700 | 5.860 | 5.600 | 5.660 | 2,059,022 | +0.25(+4.62%) |
Apr 06, 2020 | 5.460 | 5.580 | 5.360 | 5.410 | 1,353,627 | +0.26(+5.05%) |
Apr 03, 2020 | 5.360 | 5.380 | 5.100 | 5.150 | 1,955,838 | -0.20(-3.74%) |
Apr 02, 2020 | 5.210 | 5.490 | 5.210 | 5.350 | 3,202,694 | +0.19(+3.68%) |
Apr 01, 2020 | 5.000 | 5.300 | 4.970 | 5.160 | 2,609,234 | -0.13(-2.46%) |
Mar 31, 2020 | 5.260 | 5.440 | 5.080 | 5.290 | 2,302,489 | +0.26(+5.17%) |
Mar 30, 2020 | 5.160 | 5.160 | 4.950 | 5.030 | 2,420,908 | -0.16(-3.08%) |
Mar 27, 2020 | 5.250 | 5.250 | 5.010 | 5.190 | 2,363,303 | -0.41(-7.32%) |
Mar 26, 2020 | 5.110 | 5.620 | 5.010 | 5.600 | 3,616,687 | +0.34(+6.46%) |
Mar 25, 2020 | 4.990 | 5.320 | 4.810 | 5.260 | 3,950,649 | +0.22(+4.37%) |
Mar 24, 2020 | 4.600 | 5.110 | 4.540 | 5.040 | 4,071,938 | +0.82(+19.43%) |
Mar 23, 2020 | 4.370 | 4.380 | 4.080 | 4.220 | 3,083,835 | -0.18(-4.09%) |
Mar 20, 2020 | 4.950 | 5.020 | 4.210 | 4.400 | 4,852,478 | -0.44(-9.09%) |
Mar 19, 2020 | 4.800 | 4.900 | 4.380 | 4.840 | 5,258,155 | +0.16(+3.42%) |
Mar 18, 2020 | 5.160 | 5.240 | 4.480 | 4.680 | 7,360,822 | -0.78(-14.29%) |
Mar 17, 2020 | 5.360 | 5.850 | 5.260 | 5.460 | 6,769,365 | +0.19(+3.61%) |
Mar 16, 2020 | 4.850 | 5.460 | 4.600 | 5.270 | 3,012,697 | -0.55(-9.45%) |
Mar 13, 2020 | 5.290 | 5.870 | 5.290 | 5.820 | 4,318,405 | +0.80(+15.94%) |
Mar 12, 2020 | 4.900 | 5.400 | 4.900 | 5.020 | 3,858,235 | -0.90(-15.20%) |
Mar 11, 2020 | 6.070 | 6.170 | 5.850 | 5.920 | 2,768,019 | -0.37(-5.88%) |
Mar 10, 2020 | 6.180 | 6.320 | 5.920 | 6.290 | 4,751,575 | +0.43(+7.34%) |
Mar 09, 2020 | 6.140 | 6.140 | 5.700 | 5.860 | 3,790,833 | -0.62(-9.57%) |
Mar 06, 2020 | 6.510 | 6.650 | 6.410 | 6.480 | 1,649,824 | -0.24(-3.57%) |
Mar 05, 2020 | 6.780 | 6.810 | 6.660 | 6.720 | 1,982,098 | -0.23(-3.31%) |
Mar 04, 2020 | 6.890 | 6.990 | 6.830 | 6.950 | 1,373,351 | +0.18(+2.66%) |
Mar 03, 2020 | 7.050 | 7.050 | 6.730 | 6.770 | 2,455,652 | -0.20(-2.87%) |