Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.412 | 6.597 | 6.347 | 6.560 | 2,080,253 | +0.10(+1.58%) |
May 28, 2020 | 6.430 | 6.513 | 6.263 | 6.458 | 1,467,509 | +0.10(+1.60%) |
May 27, 2020 | 6.578 | 6.680 | 6.231 | 6.356 | 2,168,094 | -0.06(-0.87%) |
May 26, 2020 | 6.041 | 6.551 | 6.041 | 6.412 | 2,922,437 | +0.37(+6.13%) |
May 22, 2020 | 6.004 | 6.041 | 5.941 | 6.041 | 1,932,496 | +0.09(+1.56%) |
May 21, 2020 | 5.735 | 5.976 | 5.735 | 5.948 | 1,693,031 | +0.20(+3.55%) |
May 20, 2020 | 5.948 | 5.967 | 5.698 | 5.744 | 1,978,799 | -0.19(-3.28%) |
May 19, 2020 | 5.819 | 6.004 | 5.782 | 5.939 | 1,659,805 | +0.10(+1.75%) |
May 18, 2020 | 5.670 | 5.851 | 5.596 | 5.837 | 1,717,399 | +0.26(+4.65%) |
May 15, 2020 | 5.392 | 5.578 | 5.318 | 5.578 | 1,100,028 | +0.16(+2.91%) |
May 14, 2020 | 5.179 | 5.439 | 5.050 | 5.420 | 1,498,514 | +0.19(+3.54%) |
May 13, 2020 | 5.392 | 5.480 | 5.110 | 5.235 | 1,840,548 | -0.14(-2.59%) |
May 12, 2020 | 5.605 | 5.629 | 5.365 | 5.374 | 1,843,574 | -0.23(-4.13%) |
May 11, 2020 | 5.244 | 5.633 | 5.142 | 5.605 | 2,401,444 | +0.37(+7.08%) |
May 08, 2020 | 5.114 | 5.416 | 4.966 | 5.235 | 1,981,172 | +0.02(+0.36%) |
May 07, 2020 | 5.161 | 5.355 | 5.156 | 5.216 | 1,764,611 | +0.09(+1.81%) |
May 06, 2020 | 5.235 | 5.341 | 5.124 | 5.124 | 978,641 | -0.05(-0.90%) |
May 05, 2020 | 5.189 | 5.277 | 5.096 | 5.170 | 1,501,472 | +0.07(+1.45%) |
May 04, 2020 | 5.050 | 5.133 | 4.920 | 5.096 | 1,053,433 | +0.01(+0.18%) |
May 01, 2020 | 5.142 | 5.170 | 4.980 | 5.087 | 1,552,364 | -0.22(-4.19%) |
Apr 30, 2020 | 5.290 | 5.365 | 5.147 | 5.309 | 1,855,616 | -0.07(-1.38%) |
Apr 29, 2020 | 5.383 | 5.550 | 5.292 | 5.383 | 2,241,094 | +0.14(+2.65%) |
Apr 28, 2020 | 5.235 | 5.272 | 5.031 | 5.244 | 3,837,420 | +0.12(+2.35%) |
Apr 27, 2020 | 4.985 | 5.226 | 4.948 | 5.124 | 1,944,556 | +0.22(+4.54%) |
Apr 24, 2020 | 4.901 | 4.985 | 4.809 | 4.901 | 926,043 | +0.05(+0.95%) |
Apr 23, 2020 | 4.735 | 4.985 | 4.651 | 4.855 | 1,595,847 | +0.13(+2.75%) |
Apr 22, 2020 | 4.725 | 4.772 | 4.651 | 4.725 | 1,145,219 | +0.05(+0.99%) |
Apr 21, 2020 | 4.725 | 4.809 | 4.633 | 4.679 | 1,430,757 | -0.19(-3.81%) |
Apr 20, 2020 | 4.855 | 5.022 | 4.799 | 4.864 | 1,526,811 | -0.11(-2.23%) |
Apr 17, 2020 | 5.031 | 5.263 | 4.957 | 4.975 | 1,661,266 | +0.08(+1.70%) |
Apr 16, 2020 | 4.920 | 5.050 | 4.799 | 4.892 | 2,611,831 | -0.03(-0.56%) |
Apr 15, 2020 | 5.244 | 5.346 | 4.818 | 4.920 | 3,427,968 | -0.37(-7.01%) |
Apr 14, 2020 | 4.836 | 5.300 | 4.836 | 5.290 | 4,538,738 | +0.52(+10.87%) |
Apr 13, 2020 | 4.985 | 4.994 | 4.688 | 4.772 | 3,315,144 | -0.19(-3.74%) |
Apr 09, 2020 | 4.429 | 5.003 | 4.392 | 4.957 | 3,954,466 | +0.60(+13.83%) |
Apr 08, 2020 | 3.966 | 4.512 | 3.901 | 4.355 | 3,136,889 | +0.46(+11.90%) |
Apr 07, 2020 | 4.142 | 4.243 | 3.789 | 3.891 | 3,433,125 | -0.17(-4.11%) |
Apr 06, 2020 | 3.975 | 4.067 | 3.891 | 4.058 | 2,823,116 | +0.19(+5.04%) |
Apr 03, 2020 | 3.799 | 3.910 | 3.725 | 3.864 | 2,709,704 | +0.06(+1.46%) |
Apr 02, 2020 | 3.854 | 3.854 | 3.701 | 3.808 | 3,910,556 | +0.02(+0.49%) |
Apr 01, 2020 | 3.910 | 3.979 | 3.743 | 3.789 | 2,120,662 | -0.21(-5.32%) |
Mar 31, 2020 | 4.030 | 4.211 | 3.938 | 4.003 | 1,969,267 | -0.02(-0.46%) |
Mar 30, 2020 | 4.262 | 4.308 | 3.947 | 4.021 | 2,197,841 | -0.34(-7.86%) |
Mar 27, 2020 | 4.318 | 4.420 | 3.970 | 4.364 | 1,508,976 | +0.05(+1.07%) |
Mar 26, 2020 | 4.179 | 4.447 | 4.067 | 4.318 | 4,136,490 | +0.22(+5.43%) |
Mar 25, 2020 | 4.095 | 4.345 | 3.882 | 4.095 | 3,453,422 | +0.09(+2.32%) |
Mar 24, 2020 | 3.660 | 4.086 | 3.651 | 4.003 | 3,055,356 | +0.56(+16.13%) |
Mar 23, 2020 | 3.595 | 3.706 | 3.155 | 3.447 | 3,295,514 | -0.14(-3.88%) |
Mar 20, 2020 | 3.734 | 3.873 | 3.567 | 3.586 | 6,044,002 | -0.09(-2.52%) |
Mar 19, 2020 | 3.530 | 4.123 | 3.419 | 3.678 | 3,850,798 | +0.12(+3.39%) |
Mar 18, 2020 | 3.678 | 3.817 | 3.502 | 3.558 | 2,506,920 | -0.39(-9.97%) |
Mar 17, 2020 | 3.805 | 4.108 | 3.563 | 3.952 | 3,684,404 | +0.25(+6.70%) |
Mar 16, 2020 | 3.979 | 3.979 | 3.547 | 3.703 | 4,439,497 | -0.62(-14.26%) |
Mar 13, 2020 | 4.705 | 4.779 | 4.292 | 4.319 | 2,875,686 | -0.12(-2.69%) |
Mar 12, 2020 | 4.062 | 4.439 | 3.612 | 4.439 | 3,408,011 | +0.07(+1.68%) |
Mar 11, 2020 | 4.687 | 4.724 | 4.333 | 4.365 | 3,706,076 | -0.45(-9.35%) |
Mar 10, 2020 | 4.990 | 5.027 | 4.503 | 4.815 | 2,026,925 | -0.03(-0.57%) |
Mar 09, 2020 | 4.972 | 5.045 | 4.760 | 4.843 | 1,936,166 | -0.60(-10.98%) |
Mar 06, 2020 | 5.247 | 5.790 | 5.192 | 5.440 | 4,308,143 | -0.32(-5.58%) |
Mar 05, 2020 | 6.074 | 6.176 | 5.688 | 5.762 | 3,072,053 | -0.46(-7.39%) |
Mar 04, 2020 | 5.927 | 6.221 | 5.854 | 6.221 | 1,705,756 | +0.41(+7.12%) |
Mar 03, 2020 | 6.074 | 6.304 | 5.767 | 5.808 | 1,892,865 | -0.26(-4.24%) |