Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.542 | 6.542 | 6.351 | 6.432 | 237,544 | -0.15(-2.24%) |
May 28, 2020 | 6.761 | 6.789 | 6.523 | 6.580 | 170,462 | -0.13(-1.92%) |
May 27, 2020 | 6.656 | 6.775 | 6.513 | 6.709 | 192,819 | +0.10(+1.51%) |
May 26, 2020 | 6.713 | 6.723 | 6.573 | 6.609 | 185,863 | +0.03(+0.43%) |
May 22, 2020 | 6.599 | 6.675 | 6.542 | 6.580 | 181,781 | -0.02(-0.29%) |
May 21, 2020 | 6.599 | 6.694 | 6.599 | 6.599 | 240,018 | -0.01(-0.22%) |
May 20, 2020 | 6.351 | 6.704 | 6.225 | 6.613 | 301,387 | +0.38(+6.03%) |
May 19, 2020 | 6.151 | 6.380 | 6.094 | 6.237 | 313,344 | +0.07(+1.08%) |
May 18, 2020 | 6.199 | 6.437 | 6.132 | 6.171 | 283,112 | +0.03(+0.46%) |
May 15, 2020 | 5.875 | 6.194 | 5.847 | 6.142 | 248,466 | +0.27(+4.54%) |
May 14, 2020 | 5.990 | 6.028 | 5.771 | 5.875 | 344,489 | -0.18(-2.99%) |
May 13, 2020 | 6.351 | 6.418 | 6.018 | 6.056 | 256,137 | -0.37(-5.78%) |
May 12, 2020 | 6.570 | 6.609 | 6.399 | 6.428 | 333,992 | -0.12(-1.89%) |
May 11, 2020 | 6.666 | 6.770 | 6.545 | 6.551 | 297,884 | -0.16(-2.34%) |
May 08, 2020 | 6.466 | 6.770 | 6.437 | 6.709 | 224,837 | +0.07(+1.08%) |
May 07, 2020 | 6.637 | 6.717 | 6.456 | 6.637 | 337,388 | -0.01(-0.14%) |
May 06, 2020 | 6.628 | 6.694 | 6.456 | 6.647 | 210,447 | +0.02(+0.29%) |
May 05, 2020 | 6.580 | 6.799 | 6.570 | 6.628 | 311,169 | +0.10(+1.46%) |
May 04, 2020 | 6.456 | 6.604 | 6.370 | 6.532 | 224,135 | -0.01(-0.15%) |
May 01, 2020 | 6.494 | 6.570 | 6.370 | 6.542 | 241,430 | -0.09(-1.29%) |
Apr 30, 2020 | 6.523 | 6.751 | 6.504 | 6.628 | 390,947 | +0.02(+0.29%) |
Apr 29, 2020 | 6.656 | 6.789 | 6.590 | 6.609 | 490,545 | +0.06(+0.87%) |
Apr 28, 2020 | 6.456 | 6.609 | 6.428 | 6.551 | 213,246 | +0.18(+2.84%) |
Apr 27, 2020 | 6.237 | 6.456 | 6.209 | 6.370 | 212,440 | +0.17(+2.76%) |
Apr 24, 2020 | 5.913 | 6.261 | 5.913 | 6.199 | 197,113 | +0.27(+4.49%) |
Apr 23, 2020 | 5.942 | 6.180 | 5.923 | 5.932 | 273,418 | -0.02(-0.32%) |
Apr 22, 2020 | 5.742 | 6.037 | 5.742 | 5.952 | 238,165 | +0.25(+4.34%) |
Apr 21, 2020 | 5.685 | 5.856 | 5.618 | 5.704 | 328,981 | -0.06(-0.99%) |
Apr 20, 2020 | 5.999 | 6.066 | 5.732 | 5.761 | 244,211 | -0.29(-4.72%) |
Apr 17, 2020 | 6.332 | 6.447 | 5.961 | 6.047 | 313,995 | -0.20(-3.20%) |
Apr 16, 2020 | 5.837 | 6.266 | 5.780 | 6.247 | 321,123 | +0.40(+6.84%) |
Apr 15, 2020 | 5.437 | 5.956 | 5.437 | 5.847 | 227,906 | +0.23(+4.07%) |
Apr 14, 2020 | 5.704 | 5.771 | 5.590 | 5.618 | 412,574 | +0.00(+0.00%) |
Apr 13, 2020 | 5.809 | 5.856 | 5.580 | 5.618 | 270,758 | -0.21(-3.59%) |
Apr 09, 2020 | 5.847 | 6.032 | 5.694 | 5.828 | 333,528 | +0.09(+1.49%) |
Apr 08, 2020 | 5.675 | 6.085 | 5.666 | 5.742 | 341,280 | +0.13(+2.38%) |
Apr 07, 2020 | 5.752 | 5.809 | 5.571 | 5.609 | 358,315 | -0.01(-0.17%) |
Apr 06, 2020 | 5.380 | 5.647 | 5.285 | 5.618 | 338,564 | +0.43(+8.26%) |
Apr 03, 2020 | 5.161 | 5.261 | 5.037 | 5.190 | 231,243 | +0.05(+0.93%) |
Apr 02, 2020 | 5.075 | 5.237 | 5.009 | 5.142 | 263,320 | +0.09(+1.69%) |
Apr 01, 2020 | 4.942 | 5.152 | 4.847 | 5.056 | 403,456 | -0.05(-0.93%) |
Mar 31, 2020 | 5.123 | 5.285 | 5.037 | 5.104 | 324,182 | -0.04(-0.74%) |
Mar 30, 2020 | 4.904 | 5.304 | 4.809 | 5.142 | 318,622 | +0.21(+4.25%) |
Mar 27, 2020 | 4.961 | 5.152 | 4.914 | 4.933 | 274,509 | -0.25(-4.78%) |
Mar 26, 2020 | 4.990 | 5.447 | 4.990 | 5.180 | 356,708 | +0.19(+3.82%) |
Mar 25, 2020 | 4.942 | 5.209 | 4.933 | 4.990 | 308,847 | +0.02(+0.38%) |
Mar 24, 2020 | 4.923 | 5.123 | 4.666 | 4.971 | 359,750 | +0.28(+5.88%) |
Mar 23, 2020 | 4.447 | 4.818 | 4.447 | 4.695 | 324,278 | +0.13(+2.92%) |
Mar 20, 2020 | 4.875 | 4.990 | 4.495 | 4.561 | 428,882 | -0.29(-5.89%) |
Mar 19, 2020 | 4.666 | 5.047 | 4.580 | 4.847 | 429,581 | +0.18(+3.88%) |
Mar 18, 2020 | 4.685 | 4.818 | 4.580 | 4.666 | 388,049 | -0.19(-3.92%) |
Mar 17, 2020 | 4.685 | 4.875 | 4.533 | 4.856 | 424,908 | +0.25(+5.37%) |
Mar 16, 2020 | 4.276 | 4.847 | 4.029 | 4.609 | 392,387 | -0.06(-1.22%) |
Mar 13, 2020 | 4.514 | 4.666 | 4.228 | 4.666 | 880,027 | +0.45(+10.61%) |
Mar 12, 2020 | 4.714 | 4.780 | 4.209 | 4.218 | 584,886 | -0.69(-13.98%) |
Mar 11, 2020 | 5.266 | 5.266 | 4.847 | 4.904 | 482,590 | -0.39(-7.37%) |
Mar 10, 2020 | 5.485 | 5.580 | 5.095 | 5.294 | 439,440 | +0.12(+2.39%) |
Mar 09, 2020 | 5.237 | 5.732 | 5.095 | 5.171 | 563,153 | -0.62(-10.69%) |
Mar 06, 2020 | 6.456 | 6.561 | 5.659 | 5.790 | 1,006,781 | -1.06(-15.44%) |
Mar 05, 2020 | 7.028 | 7.218 | 6.780 | 6.847 | 228,821 | -0.34(-4.77%) |
Mar 04, 2020 | 7.056 | 7.218 | 6.932 | 7.189 | 179,402 | +0.24(+3.42%) |
Mar 03, 2020 | 6.913 | 7.037 | 6.799 | 6.951 | 204,224 | +0.04(+0.55%) |