Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.223 | 6.459 | 6.121 | 6.198 | 37,986 | -0.38(-5.83%) |
May 28, 2020 | 6.582 | 6.582 | 6.582 | 333 | +0.00(+0.00%) | |
May 27, 2020 | 6.574 | 6.733 | 6.374 | 6.582 | 12,582 | -0.19(-2.77%) |
May 26, 2020 | 6.467 | 6.773 | 6.156 | 6.769 | 15,973 | +0.32(+5.00%) |
May 22, 2020 | 6.447 | 6.551 | 6.243 | 6.447 | 16,419 | +0.01(+0.13%) |
May 21, 2020 | 6.427 | 6.712 | 6.427 | 6.439 | 34,614 | -0.29(-4.36%) |
May 20, 2020 | 6.749 | 6.761 | 6.671 | 6.733 | 12,689 | +0.01(+0.15%) |
May 19, 2020 | 6.594 | 6.722 | 6.590 | 6.722 | 115,557 | +0.00(+0.04%) |
May 18, 2020 | 6.761 | 6.802 | 6.441 | 6.720 | 31,558 | -0.00(-0.07%) |
May 15, 2020 | 6.529 | 6.724 | 6.365 | 6.724 | 6,126 | +0.34(+5.30%) |
May 14, 2020 | 6.480 | 6.773 | 6.386 | 6.386 | 34,744 | -0.42(-6.23%) |
May 13, 2020 | 6.700 | 6.810 | 6.647 | 6.810 | 2,636 | +0.28(+4.31%) |
May 12, 2020 | 6.933 | 6.933 | 6.529 | 6.529 | 10,682 | -0.04(-0.62%) |
May 11, 2020 | 6.635 | 6.937 | 6.377 | 6.569 | 15,076 | -0.35(-5.01%) |
May 08, 2020 | 7.006 | 7.022 | 6.839 | 6.916 | 16,910 | +0.00(+0.00%) |
May 07, 2020 | 6.957 | 7.018 | 6.892 | 6.916 | 7,067 | +0.35(+5.28%) |
May 06, 2020 | 6.651 | 6.937 | 6.474 | 6.569 | 29,340 | +0.24(+3.87%) |
May 05, 2020 | 5.961 | 6.325 | 5.876 | 6.325 | 19,093 | +0.24(+4.03%) |
May 04, 2020 | 5.884 | 6.096 | 5.884 | 6.080 | 3,766 | +0.38(+6.62%) |
May 01, 2020 | 5.917 | 6.214 | 5.390 | 5.702 | 16,910 | -0.28(-4.61%) |
Apr 30, 2020 | 5.876 | 6.043 | 5.876 | 5.978 | 13,638 | -0.06(-1.01%) |
Apr 29, 2020 | 6.131 | 6.131 | 5.802 | 6.039 | 6,739 | +0.49(+8.74%) |
Apr 28, 2020 | 5.639 | 7.182 | 5.553 | 5.553 | 26,041 | +0.15(+2.79%) |
Apr 27, 2020 | 5.011 | 5.402 | 5.011 | 5.402 | 18,356 | +0.34(+6.69%) |
Apr 24, 2020 | 5.239 | 5.438 | 5.064 | 5.064 | 22,301 | -0.17(-3.27%) |
Apr 23, 2020 | 5.137 | 5.235 | 5.137 | 5.235 | 10,268 | -0.05(-0.93%) |
Apr 22, 2020 | 5.407 | 5.545 | 5.162 | 5.284 | 42,196 | +0.09(+1.65%) |
Apr 21, 2020 | 5.203 | 5.203 | 5.031 | 5.198 | 13,461 | +0.05(+0.91%) |
Apr 20, 2020 | 5.182 | 5.284 | 5.064 | 5.152 | 13,628 | +0.23(+4.60%) |
Apr 17, 2020 | 5.488 | 5.492 | 4.925 | 4.925 | 50,240 | +0.09(+1.94%) |
Apr 16, 2020 | 5.296 | 5.337 | 4.831 | 4.831 | 17,081 | -0.33(-6.33%) |
Apr 15, 2020 | 5.664 | 5.664 | 5.060 | 5.158 | 7,783 | -0.51(-9.06%) |
Apr 14, 2020 | 5.684 | 5.684 | 5.664 | 5.672 | 2,225 | +0.04(+0.80%) |
Apr 13, 2020 | 5.713 | 5.713 | 5.305 | 5.627 | 9,048 | -0.09(-1.50%) |
Apr 09, 2020 | 5.407 | 5.896 | 5.321 | 5.713 | 97,784 | +0.35(+6.46%) |
Apr 08, 2020 | 5.260 | 5.366 | 5.223 | 5.366 | 4,514 | +0.13(+2.49%) |
Apr 07, 2020 | 5.305 | 5.468 | 4.958 | 5.235 | 12,518 | +0.01(+0.16%) |
Apr 06, 2020 | 4.819 | 5.243 | 4.697 | 5.227 | 12,699 | +0.17(+3.31%) |
Apr 03, 2020 | 5.096 | 5.386 | 4.856 | 5.060 | 32,349 | -0.08(-1.59%) |
Apr 02, 2020 | 5.407 | 5.466 | 4.905 | 5.141 | 74,514 | -0.36(-6.53%) |
Apr 01, 2020 | 5.203 | 5.504 | 5.203 | 5.500 | 2,994 | -0.08(-1.46%) |
Mar 31, 2020 | 5.394 | 5.606 | 5.394 | 5.582 | 6,979 | +0.48(+9.44%) |
Mar 30, 2020 | 5.215 | 5.427 | 5.064 | 5.101 | 44,294 | -0.40(-7.27%) |
Mar 27, 2020 | 5.782 | 5.786 | 5.305 | 5.500 | 32,839 | -0.40(-6.81%) |
Mar 26, 2020 | 5.631 | 6.325 | 5.631 | 5.902 | 14,309 | +0.43(+7.95%) |
Mar 25, 2020 | 4.958 | 5.631 | 4.358 | 5.468 | 44,419 | +0.11(+2.13%) |
Mar 24, 2020 | 5.631 | 5.631 | 5.349 | 5.353 | 5,947 | +0.11(+2.18%) |
Mar 23, 2020 | 4.896 | 5.239 | 4.794 | 5.239 | 5,264 | +0.07(+1.26%) |
Mar 20, 2020 | 5.015 | 5.517 | 5.015 | 5.174 | 2,450 | +0.03(+0.63%) |
Mar 19, 2020 | 5.268 | 5.798 | 5.096 | 5.141 | 23,419 | -0.41(-7.35%) |
Mar 18, 2020 | 6.047 | 6.353 | 5.309 | 5.549 | 10,459 | -0.30(-5.09%) |
Mar 17, 2020 | 5.757 | 6.149 | 5.496 | 5.847 | 77,732 | -0.35(-5.60%) |
Mar 16, 2020 | 6.853 | 6.853 | 6.096 | 6.194 | 15,393 | -0.35(-5.30%) |
Mar 13, 2020 | 6.733 | 6.910 | 6.529 | 6.541 | 33,820 | +0.00(+0.06%) |
Mar 12, 2020 | 6.977 | 6.977 | 6.312 | 6.537 | 7,415 | -0.44(-6.32%) |
Mar 11, 2020 | 7.447 | 7.447 | 6.582 | 6.977 | 27,159 | -0.50(-6.66%) |
Mar 10, 2020 | 7.484 | 7.568 | 7.434 | 7.475 | 39,219 | -0.11(-1.51%) |
Mar 09, 2020 | 7.916 | 7.916 | 7.549 | 7.590 | 702,234 | -0.33(-4.17%) |
Mar 06, 2020 | 8.157 | 8.161 | 7.916 | 7.920 | 105,381 | -0.20(-2.46%) |
Mar 05, 2020 | 8.120 | 8.120 | 8.120 | 1,078 | +0.00(+0.00%) | |
Mar 04, 2020 | 8.159 | 8.324 | 8.011 | 8.120 | 8,881 | -0.03(-0.33%) |
Mar 03, 2020 | 8.084 | 8.147 | 8.055 | 8.147 | 75,279 | -0.01(-0.18%) |