Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.195 | 6.255 | 6.114 | 6.179 | 2,005,372 | -0.05(-0.78%) |
May 28, 2020 | 6.622 | 6.649 | 6.209 | 6.228 | 1,573,221 | -0.37(-5.57%) |
May 27, 2020 | 6.363 | 6.622 | 6.357 | 6.595 | 1,962,092 | +0.37(+5.90%) |
May 26, 2020 | 6.006 | 6.280 | 6.006 | 6.228 | 2,779,008 | +0.28(+4.63%) |
May 22, 2020 | 5.914 | 5.957 | 5.849 | 5.952 | 1,277,104 | +0.04(+0.73%) |
May 21, 2020 | 5.849 | 5.963 | 5.811 | 5.909 | 1,265,258 | +0.12(+2.05%) |
May 20, 2020 | 5.752 | 5.795 | 5.660 | 5.790 | 1,224,590 | +0.09(+1.61%) |
May 19, 2020 | 5.752 | 5.790 | 5.601 | 5.698 | 1,270,948 | -0.08(-1.31%) |
May 18, 2020 | 5.974 | 6.114 | 5.741 | 5.774 | 1,941,121 | -0.10(-1.66%) |
May 15, 2020 | 5.784 | 5.968 | 5.730 | 5.871 | 4,168,348 | +0.12(+2.16%) |
May 14, 2020 | 5.736 | 5.844 | 5.509 | 5.747 | 3,590,469 | -0.45(-7.32%) |
May 13, 2020 | 6.222 | 6.228 | 6.071 | 6.201 | 1,623,876 | -0.01(-0.17%) |
May 12, 2020 | 6.228 | 6.368 | 6.179 | 6.211 | 1,472,462 | +0.04(+0.70%) |
May 11, 2020 | 6.114 | 6.236 | 6.038 | 6.168 | 2,610,813 | -0.12(-1.89%) |
May 08, 2020 | 6.249 | 6.530 | 6.152 | 6.287 | 2,761,017 | +0.38(+6.40%) |
May 07, 2020 | 5.676 | 5.951 | 5.563 | 5.909 | 2,879,066 | +0.30(+5.40%) |
May 06, 2020 | 5.622 | 5.676 | 5.444 | 5.606 | 1,994,595 | -0.05(-0.96%) |
May 05, 2020 | 5.828 | 5.882 | 5.655 | 5.660 | 1,423,183 | -0.03(-0.57%) |
May 04, 2020 | 5.628 | 5.725 | 5.539 | 5.692 | 1,566,824 | +0.03(+0.48%) |
May 01, 2020 | 5.687 | 5.757 | 5.595 | 5.665 | 1,123,015 | -0.12(-2.06%) |
Apr 30, 2020 | 5.860 | 5.952 | 5.703 | 5.784 | 1,581,600 | -0.15(-2.46%) |
Apr 29, 2020 | 6.006 | 6.109 | 5.882 | 5.930 | 1,599,431 | +0.02(+0.37%) |
Apr 28, 2020 | 5.811 | 5.963 | 5.765 | 5.909 | 1,363,139 | +0.24(+4.29%) |
Apr 27, 2020 | 5.482 | 5.720 | 5.482 | 5.665 | 1,581,944 | +0.21(+3.87%) |
Apr 24, 2020 | 5.438 | 5.622 | 5.406 | 5.455 | 1,053,648 | +0.06(+1.10%) |
Apr 23, 2020 | 5.298 | 5.536 | 5.255 | 5.395 | 1,088,002 | +0.09(+1.63%) |
Apr 22, 2020 | 5.368 | 5.433 | 5.292 | 5.309 | 1,158,045 | +0.02(+0.41%) |
Apr 21, 2020 | 5.379 | 5.509 | 5.222 | 5.287 | 1,518,213 | -0.20(-3.65%) |
Apr 20, 2020 | 5.228 | 5.552 | 5.092 | 5.487 | 2,291,797 | +0.32(+6.17%) |
Apr 17, 2020 | 5.309 | 5.471 | 5.130 | 5.168 | 7,866,106 | -0.05(-0.93%) |
Apr 16, 2020 | 5.476 | 5.509 | 5.011 | 5.217 | 3,010,964 | -0.21(-3.88%) |
Apr 15, 2020 | 5.509 | 5.509 | 5.271 | 5.428 | 2,002,582 | -0.18(-3.18%) |
Apr 14, 2020 | 5.557 | 5.676 | 5.482 | 5.606 | 1,624,921 | +0.16(+2.88%) |
Apr 13, 2020 | 5.617 | 5.649 | 5.392 | 5.449 | 1,272,974 | -0.21(-3.63%) |
Apr 09, 2020 | 5.287 | 5.703 | 5.255 | 5.655 | 2,133,933 | +0.45(+8.62%) |
Apr 08, 2020 | 5.028 | 5.265 | 4.930 | 5.206 | 1,566,963 | +0.22(+4.33%) |
Apr 07, 2020 | 5.038 | 5.082 | 4.852 | 4.990 | 3,328,372 | +0.05(+0.98%) |
Apr 06, 2020 | 4.725 | 4.957 | 4.725 | 4.941 | 1,658,804 | +0.24(+5.06%) |
Apr 03, 2020 | 5.038 | 5.038 | 4.530 | 4.703 | 2,310,405 | -0.34(-6.75%) |
Apr 02, 2020 | 5.028 | 5.119 | 4.930 | 5.044 | 1,764,182 | -0.04(-0.74%) |
Apr 01, 2020 | 4.946 | 5.179 | 4.882 | 5.082 | 1,696,573 | -0.01(-0.21%) |
Mar 31, 2020 | 4.865 | 5.152 | 4.860 | 5.092 | 2,755,560 | +0.15(+3.06%) |
Mar 30, 2020 | 4.909 | 5.103 | 4.868 | 4.941 | 2,211,675 | +0.11(+2.35%) |
Mar 27, 2020 | 5.309 | 5.363 | 4.790 | 4.828 | 1,903,078 | -0.60(-11.06%) |
Mar 26, 2020 | 5.282 | 5.509 | 5.201 | 5.428 | 2,369,950 | +0.14(+2.66%) |
Mar 25, 2020 | 5.606 | 5.725 | 5.217 | 5.287 | 3,558,482 | -0.33(-5.87%) |
Mar 24, 2020 | 5.714 | 6.163 | 5.471 | 5.617 | 2,818,588 | +0.08(+1.37%) |
Mar 23, 2020 | 5.903 | 6.033 | 5.136 | 5.541 | 4,099,997 | -0.41(-6.82%) |
Mar 20, 2020 | 6.509 | 6.514 | 5.798 | 5.947 | 6,697,770 | -0.57(-8.71%) |
Mar 19, 2020 | 6.266 | 6.693 | 6.028 | 6.514 | 4,747,575 | +0.18(+2.82%) |
Mar 18, 2020 | 6.271 | 6.801 | 5.987 | 6.336 | 3,679,855 | -0.46(-6.76%) |
Mar 17, 2020 | 5.944 | 6.864 | 5.869 | 6.795 | 5,024,837 | +0.94(+15.99%) |
Mar 16, 2020 | 5.263 | 5.971 | 5.172 | 5.859 | 5,323,470 | -0.23(-3.76%) |
Mar 13, 2020 | 5.933 | 6.194 | 5.752 | 6.088 | 3,801,319 | +0.25(+4.28%) |
Mar 12, 2020 | 5.646 | 5.843 | 4.214 | 5.837 | 4,866,536 | -0.17(-2.83%) |
Mar 11, 2020 | 5.923 | 6.061 | 5.853 | 6.008 | 3,139,299 | -0.10(-1.65%) |
Mar 10, 2020 | 5.981 | 6.178 | 5.880 | 6.109 | 4,397,950 | +0.24(+4.08%) |
Mar 09, 2020 | 5.625 | 5.912 | 5.582 | 5.869 | 8,130,745 | -0.29(-4.67%) |
Mar 06, 2020 | 5.784 | 6.191 | 5.774 | 6.157 | 2,512,726 | +0.11(+1.85%) |
Mar 05, 2020 | 6.040 | 6.082 | 5.901 | 6.045 | 3,607,742 | -0.11(-1.82%) |
Mar 04, 2020 | 6.141 | 6.178 | 5.971 | 6.157 | 2,492,946 | +0.07(+1.14%) |
Mar 03, 2020 | 6.098 | 6.279 | 5.992 | 6.088 | 2,968,133 | -0.01(-0.17%) |