Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.082 | 6.274 | 5.935 | 6.074 | 1,449,497 | -0.38(-5.92%) |
May 28, 2020 | 6.639 | 6.665 | 6.387 | 6.456 | 509,053 | -0.09(-1.33%) |
May 27, 2020 | 6.986 | 7.056 | 6.395 | 6.543 | 739,022 | -0.27(-3.95%) |
May 26, 2020 | 6.517 | 6.847 | 6.517 | 6.812 | 583,201 | +0.50(+7.84%) |
May 22, 2020 | 6.543 | 6.543 | 6.204 | 6.317 | 341,227 | -0.17(-2.68%) |
May 21, 2020 | 6.256 | 6.630 | 6.143 | 6.491 | 502,104 | +0.27(+4.33%) |
May 20, 2020 | 6.317 | 6.508 | 6.178 | 6.221 | 619,407 | -0.09(-1.38%) |
May 19, 2020 | 6.343 | 6.473 | 6.143 | 6.308 | 464,852 | -0.05(-0.82%) |
May 18, 2020 | 5.996 | 6.482 | 5.996 | 6.361 | 864,263 | +0.53(+9.09%) |
May 15, 2020 | 5.787 | 5.891 | 5.605 | 5.830 | 739,306 | +0.22(+3.87%) |
May 14, 2020 | 5.300 | 5.626 | 5.014 | 5.613 | 772,963 | +0.30(+5.73%) |
May 13, 2020 | 5.648 | 5.709 | 5.057 | 5.309 | 1,182,920 | -0.35(-6.14%) |
May 12, 2020 | 6.482 | 6.491 | 5.631 | 5.657 | 1,141,785 | -0.52(-8.44%) |
May 11, 2020 | 6.760 | 6.760 | 6.152 | 6.178 | 762,034 | -0.51(-7.66%) |
May 08, 2020 | 6.491 | 6.804 | 6.439 | 6.691 | 530,312 | +0.34(+5.34%) |
May 07, 2020 | 6.291 | 6.560 | 6.239 | 6.352 | 557,175 | +0.19(+3.10%) |
May 06, 2020 | 6.126 | 6.317 | 6.109 | 6.161 | 432,283 | +0.03(+0.42%) |
May 05, 2020 | 6.421 | 6.604 | 6.117 | 6.135 | 698,865 | -0.15(-2.35%) |
May 04, 2020 | 6.082 | 6.361 | 5.969 | 6.282 | 848,801 | +0.08(+1.26%) |
May 01, 2020 | 6.308 | 6.560 | 5.974 | 6.204 | 561,845 | -0.23(-3.64%) |
Apr 30, 2020 | 6.604 | 6.604 | 6.213 | 6.439 | 969,100 | -0.29(-4.26%) |
Apr 29, 2020 | 6.691 | 7.143 | 6.625 | 6.725 | 1,898,370 | +0.26(+4.03%) |
Apr 28, 2020 | 6.369 | 6.612 | 6.308 | 6.465 | 634,964 | +0.30(+4.94%) |
Apr 27, 2020 | 5.857 | 6.265 | 5.657 | 6.161 | 539,794 | +0.30(+5.19%) |
Apr 24, 2020 | 5.709 | 5.974 | 5.673 | 5.857 | 458,268 | +0.16(+2.74%) |
Apr 23, 2020 | 5.587 | 5.804 | 5.492 | 5.700 | 499,160 | +0.11(+2.02%) |
Apr 22, 2020 | 5.700 | 5.813 | 5.544 | 5.587 | 457,639 | -0.05(-0.92%) |
Apr 21, 2020 | 5.439 | 5.796 | 5.439 | 5.639 | 421,722 | -0.03(-0.46%) |
Apr 20, 2020 | 5.952 | 6.039 | 5.587 | 5.665 | 404,037 | -0.43(-6.99%) |
Apr 17, 2020 | 6.404 | 6.560 | 6.039 | 6.091 | 490,262 | +0.03(+0.57%) |
Apr 16, 2020 | 6.022 | 6.204 | 5.874 | 6.056 | 560,770 | +0.04(+0.72%) |
Apr 15, 2020 | 6.352 | 6.421 | 5.830 | 6.013 | 745,504 | -0.43(-6.74%) |
Apr 14, 2020 | 6.708 | 6.804 | 6.300 | 6.447 | 482,505 | +0.02(+0.27%) |
Apr 13, 2020 | 6.552 | 6.717 | 6.082 | 6.430 | 958,667 | -0.25(-3.77%) |
Apr 09, 2020 | 6.022 | 6.951 | 5.996 | 6.682 | 1,054,179 | +0.91(+15.81%) |
Apr 08, 2020 | 5.657 | 5.865 | 5.457 | 5.770 | 659,466 | +0.24(+4.40%) |
Apr 07, 2020 | 5.691 | 6.082 | 5.392 | 5.526 | 650,927 | +0.23(+4.43%) |
Apr 06, 2020 | 4.927 | 5.379 | 4.888 | 5.292 | 663,731 | +0.51(+10.73%) |
Apr 03, 2020 | 5.101 | 5.188 | 4.578 | 4.779 | 520,529 | -0.31(-6.14%) |
Apr 02, 2020 | 5.492 | 5.700 | 4.840 | 5.092 | 627,563 | -0.39(-7.13%) |
Apr 01, 2020 | 5.917 | 6.056 | 5.344 | 5.483 | 542,094 | -0.76(-12.12%) |
Mar 31, 2020 | 6.143 | 6.334 | 5.900 | 6.239 | 536,761 | +0.08(+1.27%) |
Mar 30, 2020 | 6.560 | 6.560 | 5.996 | 6.161 | 589,144 | -0.36(-5.59%) |
Mar 27, 2020 | 6.569 | 6.856 | 6.248 | 6.526 | 766,006 | -0.21(-3.10%) |
Mar 26, 2020 | 6.465 | 7.212 | 6.361 | 6.734 | 762,133 | +0.31(+4.87%) |
Mar 25, 2020 | 5.857 | 6.847 | 5.813 | 6.421 | 830,720 | +0.50(+8.36%) |
Mar 24, 2020 | 6.291 | 6.578 | 5.691 | 5.926 | 726,714 | -0.06(-1.02%) |
Mar 23, 2020 | 6.291 | 6.447 | 5.300 | 5.987 | 1,027,234 | -0.44(-6.89%) |
Mar 20, 2020 | 6.517 | 7.047 | 6.308 | 6.430 | 1,189,519 | -0.08(-1.20%) |
Mar 19, 2020 | 5.657 | 6.930 | 5.439 | 6.508 | 1,073,015 | +0.83(+14.70%) |
Mar 18, 2020 | 6.951 | 7.160 | 5.665 | 5.674 | 1,147,255 | -1.71(-23.18%) |
Mar 17, 2020 | 6.517 | 7.777 | 6.178 | 7.386 | 1,207,454 | +0.79(+11.99%) |
Mar 16, 2020 | 5.387 | 6.925 | 5.387 | 6.595 | 1,154,026 | -0.47(-6.64%) |
Mar 13, 2020 | 7.534 | 7.742 | 6.352 | 7.064 | 1,129,215 | -0.17(-2.40%) |
Mar 12, 2020 | 7.247 | 7.264 | 6.143 | 7.238 | 1,351,122 | -0.36(-4.77%) |
Mar 11, 2020 | 8.073 | 8.099 | 7.424 | 7.601 | 861,957 | -0.67(-8.06%) |
Mar 10, 2020 | 7.896 | 8.301 | 7.559 | 8.267 | 1,074,155 | +0.84(+11.36%) |
Mar 09, 2020 | 7.812 | 7.846 | 7.339 | 7.424 | 878,730 | -0.90(-10.84%) |
Mar 06, 2020 | 8.031 | 8.356 | 7.905 | 8.326 | 800,847 | +0.08(+1.02%) |
Mar 05, 2020 | 8.310 | 8.343 | 8.031 | 8.242 | 562,143 | -0.19(-2.30%) |
Mar 04, 2020 | 8.166 | 8.453 | 8.023 | 8.436 | 566,685 | +0.28(+3.41%) |
Mar 03, 2020 | 8.461 | 8.772 | 8.065 | 8.158 | 973,031 | -0.24(-2.91%) |