Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.717 | 6.726 | 6.482 | 6.593 | 2,295,957 | -0.21(-3.16%) |
May 28, 2020 | 7.221 | 7.221 | 6.767 | 6.808 | 2,480,669 | -0.25(-3.51%) |
May 27, 2020 | 6.783 | 7.114 | 6.692 | 7.056 | 3,536,576 | +0.48(+7.29%) |
May 26, 2020 | 6.585 | 6.726 | 6.465 | 6.577 | 3,185,575 | +0.33(+5.29%) |
May 22, 2020 | 6.379 | 6.478 | 6.172 | 6.246 | 2,054,379 | -0.09(-1.43%) |
May 21, 2020 | 6.321 | 6.511 | 6.312 | 6.337 | 3,019,825 | -0.02(-0.39%) |
May 20, 2020 | 6.155 | 6.387 | 6.122 | 6.362 | 2,774,693 | +0.37(+6.21%) |
May 19, 2020 | 6.255 | 6.288 | 5.982 | 5.990 | 2,280,358 | -0.34(-5.35%) |
May 18, 2020 | 5.875 | 6.370 | 5.875 | 6.329 | 3,472,287 | +0.69(+12.32%) |
May 15, 2020 | 5.618 | 5.759 | 5.569 | 5.635 | 2,341,222 | -0.04(-0.73%) |
May 14, 2020 | 5.461 | 5.780 | 5.255 | 5.676 | 3,580,812 | +0.08(+1.48%) |
May 13, 2020 | 5.908 | 5.908 | 5.519 | 5.594 | 3,498,270 | -0.31(-5.31%) |
May 12, 2020 | 6.321 | 6.362 | 5.899 | 5.908 | 2,492,412 | -0.38(-6.04%) |
May 11, 2020 | 6.271 | 6.432 | 6.139 | 6.288 | 3,581,510 | -0.23(-3.55%) |
May 08, 2020 | 6.263 | 6.544 | 6.263 | 6.519 | 2,391,813 | +0.42(+6.91%) |
May 07, 2020 | 6.147 | 6.391 | 6.048 | 6.098 | 2,896,717 | +0.03(+0.54%) |
May 06, 2020 | 6.354 | 6.412 | 6.040 | 6.065 | 2,250,024 | -0.25(-3.93%) |
May 05, 2020 | 6.560 | 6.726 | 6.288 | 6.312 | 2,456,887 | -0.14(-2.18%) |
May 04, 2020 | 6.420 | 6.536 | 6.321 | 6.453 | 2,684,515 | -0.09(-1.33%) |
May 01, 2020 | 6.800 | 6.899 | 6.424 | 6.540 | 3,876,016 | -0.37(-5.32%) |
Apr 30, 2020 | 7.031 | 7.188 | 6.585 | 6.907 | 3,903,877 | +0.05(+0.72%) |
Apr 29, 2020 | 6.800 | 6.965 | 6.593 | 6.858 | 3,686,004 | +0.35(+5.33%) |
Apr 28, 2020 | 6.469 | 6.622 | 6.403 | 6.511 | 2,656,804 | +0.26(+4.23%) |
Apr 27, 2020 | 5.899 | 6.321 | 5.866 | 6.246 | 2,127,488 | +0.42(+7.16%) |
Apr 24, 2020 | 5.784 | 5.887 | 5.693 | 5.829 | 1,394,639 | +0.11(+1.95%) |
Apr 23, 2020 | 5.627 | 5.833 | 5.594 | 5.718 | 1,677,940 | +0.09(+1.62%) |
Apr 22, 2020 | 5.883 | 5.932 | 5.569 | 5.627 | 2,880,771 | -0.12(-2.16%) |
Apr 21, 2020 | 5.668 | 5.858 | 5.610 | 5.751 | 2,152,327 | -0.16(-2.66%) |
Apr 20, 2020 | 5.808 | 6.125 | 5.742 | 5.908 | 3,284,814 | -0.10(-1.65%) |
Apr 17, 2020 | 5.899 | 6.098 | 5.850 | 6.007 | 2,417,714 | +0.36(+6.44%) |
Apr 16, 2020 | 5.726 | 5.825 | 5.445 | 5.643 | 2,903,259 | -0.12(-2.01%) |
Apr 15, 2020 | 5.965 | 6.007 | 5.734 | 5.759 | 2,216,907 | -0.50(-8.05%) |
Apr 14, 2020 | 6.494 | 6.494 | 6.089 | 6.263 | 2,093,138 | +0.05(+0.80%) |
Apr 13, 2020 | 6.759 | 6.759 | 6.147 | 6.213 | 2,059,710 | -0.52(-7.73%) |
Apr 09, 2020 | 6.519 | 6.783 | 6.222 | 6.734 | 3,690,960 | +0.59(+9.62%) |
Apr 08, 2020 | 6.040 | 6.213 | 5.912 | 6.143 | 3,175,665 | +0.23(+3.84%) |
Apr 07, 2020 | 5.998 | 6.255 | 5.825 | 5.916 | 4,130,500 | +0.20(+3.47%) |
Apr 06, 2020 | 5.445 | 5.751 | 5.412 | 5.718 | 3,461,125 | +0.52(+10.02%) |
Apr 03, 2020 | 5.585 | 5.651 | 5.098 | 5.197 | 3,413,193 | -0.44(-7.77%) |
Apr 02, 2020 | 5.627 | 5.825 | 5.470 | 5.635 | 2,675,380 | +0.03(+0.52%) |
Apr 01, 2020 | 5.841 | 5.883 | 5.569 | 5.606 | 4,015,747 | -0.43(-7.18%) |
Mar 31, 2020 | 5.998 | 6.122 | 5.767 | 6.040 | 4,616,599 | -0.02(-0.27%) |
Mar 30, 2020 | 5.875 | 6.065 | 5.718 | 6.056 | 3,519,505 | +0.15(+2.52%) |
Mar 27, 2020 | 5.883 | 6.164 | 5.833 | 5.908 | 2,962,958 | -0.25(-4.03%) |
Mar 26, 2020 | 5.784 | 6.197 | 5.676 | 6.155 | 4,188,383 | +0.44(+7.66%) |
Mar 25, 2020 | 5.775 | 6.065 | 5.594 | 5.718 | 3,746,866 | -0.11(-1.84%) |
Mar 24, 2020 | 5.561 | 5.891 | 5.503 | 5.825 | 3,075,800 | +0.56(+10.68%) |
Mar 23, 2020 | 5.635 | 5.660 | 4.966 | 5.263 | 4,086,417 | -0.36(-6.32%) |
Mar 20, 2020 | 6.023 | 6.122 | 5.536 | 5.618 | 5,182,787 | -0.39(-6.46%) |
Mar 19, 2020 | 5.412 | 6.106 | 4.957 | 6.007 | 5,878,162 | +0.50(+9.00%) |
Mar 18, 2020 | 5.784 | 5.957 | 5.329 | 5.511 | 5,204,365 | -0.63(-10.23%) |
Mar 17, 2020 | 5.808 | 6.155 | 5.569 | 6.139 | 6,478,814 | +0.40(+7.06%) |
Mar 16, 2020 | 5.833 | 6.040 | 5.544 | 5.734 | 5,840,267 | -0.70(-10.91%) |
Mar 13, 2020 | 6.428 | 6.593 | 5.949 | 6.436 | 5,481,370 | +0.39(+6.42%) |
Mar 12, 2020 | 5.693 | 6.618 | 5.503 | 6.048 | 4,594,534 | -0.12(-2.01%) |
Mar 11, 2020 | 6.262 | 6.376 | 5.993 | 6.172 | 5,136,897 | -0.30(-4.65%) |
Mar 10, 2020 | 6.392 | 6.583 | 6.164 | 6.473 | 3,630,820 | +0.37(+6.00%) |
Mar 09, 2020 | 6.506 | 6.848 | 6.066 | 6.107 | 4,359,315 | -1.02(-14.29%) |
Mar 06, 2020 | 6.946 | 7.263 | 6.905 | 7.125 | 3,175,827 | -0.14(-1.91%) |
Mar 05, 2020 | 7.450 | 7.678 | 7.092 | 7.263 | 4,094,296 | -0.45(-5.81%) |
Mar 04, 2020 | 7.695 | 7.743 | 7.426 | 7.711 | 2,464,943 | +0.11(+1.39%) |
Mar 03, 2020 | 7.874 | 8.045 | 7.467 | 7.605 | 4,870,731 | -0.31(-3.91%) |