Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.570 | 6.570 | 6.105 | 6.320 | 1,535,600 | -0.37(-5.53%) |
May 28, 2020 | 6.930 | 6.980 | 6.660 | 6.690 | 884,260 | -0.14(-2.05%) |
May 27, 2020 | 6.730 | 6.990 | 6.530 | 6.830 | 1,600,862 | +0.11(+1.64%) |
May 26, 2020 | 6.720 | 6.920 | 6.640 | 6.720 | 1,137,709 | +0.30(+4.67%) |
May 22, 2020 | 6.530 | 6.560 | 6.260 | 6.420 | 788,500 | -0.12(-1.83%) |
May 21, 2020 | 6.550 | 6.730 | 6.500 | 6.540 | 1,132,001 | -0.02(-0.30%) |
May 20, 2020 | 6.440 | 6.598 | 6.385 | 6.560 | 1,138,067 | +0.25(+3.96%) |
May 19, 2020 | 6.330 | 6.540 | 6.240 | 6.310 | 995,078 | -0.02(-0.32%) |
May 18, 2020 | 6.080 | 6.440 | 6.070 | 6.330 | 1,819,325 | +0.52(+8.95%) |
May 15, 2020 | 5.660 | 6.000 | 5.640 | 5.810 | 2,463,200 | +0.13(+2.29%) |
May 14, 2020 | 5.500 | 5.750 | 5.389 | 5.680 | 1,955,273 | +0.05(+0.89%) |
May 13, 2020 | 6.110 | 6.120 | 5.565 | 5.630 | 1,324,262 | -0.55(-8.90%) |
May 12, 2020 | 6.310 | 6.335 | 6.110 | 6.180 | 1,697,956 | -0.12(-1.90%) |
May 11, 2020 | 6.310 | 6.475 | 6.060 | 6.300 | 1,566,436 | -0.10(-1.56%) |
May 08, 2020 | 5.510 | 6.500 | 5.280 | 6.400 | 2,793,400 | +0.52(+8.84%) |
May 07, 2020 | 5.560 | 5.950 | 5.530 | 5.880 | 2,094,622 | +0.36(+6.52%) |
May 06, 2020 | 5.760 | 5.820 | 5.510 | 5.520 | 1,130,178 | -0.22(-3.83%) |
May 05, 2020 | 5.870 | 6.110 | 5.700 | 5.740 | 1,510,417 | +0.01(+0.17%) |
May 04, 2020 | 6.070 | 6.090 | 5.690 | 5.730 | 2,099,801 | -0.46(-7.43%) |
May 01, 2020 | 6.330 | 6.370 | 5.990 | 6.190 | 2,498,900 | -0.31(-4.77%) |
Apr 30, 2020 | 6.500 | 6.680 | 6.400 | 6.500 | 2,205,550 | -0.20(-2.99%) |
Apr 29, 2020 | 6.970 | 6.970 | 6.665 | 6.700 | 1,762,593 | -0.03(-0.45%) |
Apr 28, 2020 | 6.850 | 6.980 | 6.565 | 6.730 | 1,414,066 | +0.05(+0.75%) |
Apr 27, 2020 | 6.330 | 6.775 | 6.330 | 6.680 | 1,556,711 | +0.46(+7.40%) |
Apr 24, 2020 | 6.300 | 6.435 | 6.170 | 6.220 | 1,337,600 | +0.00(+0.00%) |
Apr 23, 2020 | 6.180 | 6.320 | 6.050 | 6.220 | 2,141,408 | +0.05(+0.81%) |
Apr 22, 2020 | 6.410 | 6.870 | 6.140 | 6.170 | 2,117,854 | -0.35(-5.37%) |
Apr 21, 2020 | 6.720 | 6.755 | 6.450 | 6.520 | 1,064,490 | -0.10(-1.51%) |
Apr 20, 2020 | 6.400 | 6.650 | 6.300 | 6.620 | 1,967,906 | +0.10(+1.53%) |
Apr 17, 2020 | 6.220 | 6.570 | 6.220 | 6.520 | 1,981,400 | +0.49(+8.13%) |
Apr 16, 2020 | 5.980 | 6.060 | 5.780 | 6.030 | 2,431,477 | +0.04(+0.67%) |
Apr 15, 2020 | 6.080 | 6.290 | 5.950 | 5.990 | 2,125,706 | -0.35(-5.52%) |
Apr 14, 2020 | 6.720 | 6.760 | 6.260 | 6.340 | 1,946,816 | -0.24(-3.65%) |
Apr 13, 2020 | 7.160 | 7.160 | 6.560 | 6.580 | 1,576,457 | -0.68(-9.37%) |
Apr 09, 2020 | 6.700 | 7.295 | 6.668 | 7.260 | 2,042,300 | +0.57(+8.52%) |
Apr 08, 2020 | 7.120 | 7.140 | 6.630 | 6.690 | 1,595,302 | -0.33(-4.70%) |
Apr 07, 2020 | 6.900 | 7.090 | 6.820 | 7.020 | 2,797,834 | +0.37(+5.56%) |
Apr 06, 2020 | 6.450 | 6.720 | 6.440 | 6.650 | 2,573,397 | +0.49(+7.95%) |
Apr 03, 2020 | 6.420 | 6.690 | 6.020 | 6.160 | 2,495,000 | -0.29(-4.50%) |
Apr 02, 2020 | 6.630 | 6.960 | 6.220 | 6.450 | 2,011,708 | -0.26(-3.87%) |
Apr 01, 2020 | 6.760 | 6.990 | 6.440 | 6.710 | 1,877,416 | -0.33(-4.69%) |
Mar 31, 2020 | 7.170 | 7.520 | 6.820 | 7.040 | 2,710,779 | -0.19(-2.63%) |
Mar 30, 2020 | 6.700 | 7.230 | 6.630 | 7.230 | 2,817,964 | +0.64(+9.71%) |
Mar 27, 2020 | 6.490 | 6.975 | 6.240 | 6.590 | 2,595,800 | -0.15(-2.23%) |
Mar 26, 2020 | 6.530 | 7.030 | 6.520 | 6.740 | 2,310,086 | +0.25(+3.85%) |
Mar 25, 2020 | 6.050 | 6.630 | 5.820 | 6.490 | 3,420,808 | +0.45(+7.45%) |
Mar 24, 2020 | 5.800 | 6.070 | 5.670 | 6.040 | 2,095,948 | +0.55(+10.02%) |
Mar 23, 2020 | 5.580 | 5.640 | 4.820 | 5.490 | 2,957,144 | -0.02(-0.36%) |
Mar 20, 2020 | 5.810 | 6.223 | 5.450 | 5.510 | 3,295,500 | -0.25(-4.34%) |
Mar 19, 2020 | 5.460 | 5.900 | 4.950 | 5.760 | 3,492,910 | +0.26(+4.73%) |
Mar 18, 2020 | 5.160 | 5.655 | 4.790 | 5.500 | 4,473,708 | +0.48(+9.56%) |
Mar 17, 2020 | 5.260 | 5.290 | 4.560 | 5.020 | 3,325,638 | -0.17(-3.28%) |
Mar 16, 2020 | 5.500 | 5.650 | 4.760 | 5.190 | 2,740,900 | -0.91(-14.92%) |
Mar 13, 2020 | 5.780 | 6.100 | 5.390 | 6.100 | 3,713,200 | +0.59(+10.71%) |
Mar 12, 2020 | 5.900 | 6.170 | 5.400 | 5.510 | 2,862,622 | -0.80(-12.68%) |
Mar 11, 2020 | 6.320 | 6.470 | 6.150 | 6.310 | 3,815,354 | -0.21(-3.22%) |
Mar 10, 2020 | 6.960 | 7.080 | 6.410 | 6.520 | 3,305,308 | -0.20(-2.98%) |
Mar 09, 2020 | 6.950 | 7.280 | 6.650 | 6.720 | 2,453,598 | -0.92(-12.04%) |
Mar 06, 2020 | 7.220 | 7.770 | 7.140 | 7.640 | 5,342,800 | +0.42(+5.82%) |
Mar 05, 2020 | 7.300 | 7.499 | 7.110 | 7.220 | 3,720,077 | -0.43(-5.62%) |
Mar 04, 2020 | 7.520 | 7.730 | 7.470 | 7.650 | 4,223,312 | +0.35(+4.79%) |
Mar 03, 2020 | 7.700 | 7.930 | 7.060 | 7.300 | 8,698,722 | -0.64(-8.06%) |