Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.732 | 6.909 | 6.609 | 6.708 | 67,678 | +0.02(+0.36%) |
May 28, 2020 | 6.870 | 6.870 | 6.684 | 6.684 | 46,203 | -0.07(-1.06%) |
May 27, 2020 | 6.724 | 7.005 | 6.520 | 6.756 | 83,762 | +0.10(+1.49%) |
May 26, 2020 | 6.827 | 6.847 | 6.568 | 6.657 | 60,536 | -0.08(-1.18%) |
May 22, 2020 | 6.538 | 6.750 | 6.502 | 6.736 | 33,586 | +0.26(+3.97%) |
May 21, 2020 | 6.550 | 6.653 | 6.419 | 6.478 | 43,617 | -0.05(-0.79%) |
May 20, 2020 | 6.514 | 6.530 | 6.417 | 6.530 | 18,710 | +0.17(+2.68%) |
May 19, 2020 | 6.431 | 6.470 | 6.340 | 6.360 | 37,935 | -0.02(-0.25%) |
May 18, 2020 | 6.546 | 6.554 | 6.146 | 6.375 | 47,273 | -0.12(-1.83%) |
May 15, 2020 | 6.320 | 6.609 | 6.320 | 6.494 | 34,091 | +0.09(+1.36%) |
May 14, 2020 | 6.653 | 6.653 | 6.265 | 6.407 | 49,347 | +0.05(+0.81%) |
May 13, 2020 | 6.296 | 6.581 | 6.296 | 6.356 | 66,332 | +0.02(+0.25%) |
May 12, 2020 | 6.534 | 6.572 | 6.296 | 6.340 | 94,426 | +0.00(+0.06%) |
May 11, 2020 | 6.288 | 6.463 | 6.173 | 6.336 | 134,384 | +0.29(+4.78%) |
May 08, 2020 | 6.740 | 6.952 | 6.047 | 6.047 | 267,936 | +0.48(+8.68%) |
May 07, 2020 | 5.908 | 5.999 | 5.500 | 5.564 | 72,335 | -0.00(-0.07%) |
May 06, 2020 | 5.484 | 5.779 | 5.370 | 5.568 | 49,799 | +0.12(+2.25%) |
May 05, 2020 | 5.678 | 5.900 | 5.251 | 5.445 | 170,557 | -0.23(-3.98%) |
May 04, 2020 | 5.940 | 6.223 | 5.631 | 5.671 | 183,534 | -0.25(-4.21%) |
May 01, 2020 | 5.817 | 6.601 | 5.667 | 5.920 | 51,768 | +0.06(+1.08%) |
Apr 30, 2020 | 5.762 | 6.019 | 5.704 | 5.857 | 54,865 | +0.02(+0.31%) |
Apr 29, 2020 | 5.936 | 6.316 | 5.727 | 5.839 | 86,676 | +0.09(+1.62%) |
Apr 28, 2020 | 5.734 | 5.940 | 5.603 | 5.746 | 79,221 | +0.17(+2.98%) |
Apr 27, 2020 | 5.603 | 5.682 | 5.469 | 5.580 | 51,839 | -0.02(-0.42%) |
Apr 24, 2020 | 5.572 | 5.623 | 5.508 | 5.603 | 40,657 | +0.08(+1.51%) |
Apr 23, 2020 | 5.528 | 5.623 | 5.370 | 5.520 | 40,968 | +0.10(+1.75%) |
Apr 22, 2020 | 5.279 | 5.502 | 5.279 | 5.425 | 31,392 | +0.00(+0.07%) |
Apr 21, 2020 | 5.259 | 5.441 | 5.259 | 5.421 | 9,606 | -0.02(-0.29%) |
Apr 20, 2020 | 5.092 | 5.481 | 4.958 | 5.437 | 30,182 | +0.16(+3.08%) |
Apr 17, 2020 | 5.556 | 5.659 | 5.275 | 5.275 | 67,931 | -0.15(-2.77%) |
Apr 16, 2020 | 5.556 | 5.556 | 5.164 | 5.425 | 282,335 | +0.05(+0.88%) |
Apr 15, 2020 | 5.104 | 5.461 | 5.104 | 5.378 | 74,274 | +0.19(+3.66%) |
Apr 14, 2020 | 5.286 | 5.591 | 5.021 | 5.187 | 100,691 | -0.12(-2.31%) |
Apr 13, 2020 | 5.053 | 5.556 | 5.053 | 5.310 | 76,325 | +0.05(+0.90%) |
Apr 09, 2020 | 5.540 | 5.540 | 4.966 | 5.263 | 75,506 | -0.03(-0.52%) |
Apr 08, 2020 | 5.279 | 5.508 | 5.267 | 5.290 | 67,567 | +0.01(+0.23%) |
Apr 07, 2020 | 5.580 | 5.785 | 5.152 | 5.279 | 54,216 | -0.09(-1.62%) |
Apr 06, 2020 | 5.152 | 5.642 | 5.152 | 5.366 | 112,126 | +0.29(+5.61%) |
Apr 03, 2020 | 4.890 | 5.227 | 4.871 | 5.081 | 104,548 | +0.27(+5.60%) |
Apr 02, 2020 | 4.966 | 5.140 | 4.578 | 4.811 | 104,495 | +0.01(+0.16%) |
Apr 01, 2020 | 4.839 | 5.176 | 4.766 | 4.803 | 48,799 | -0.06(-1.22%) |
Mar 31, 2020 | 4.803 | 5.045 | 4.502 | 4.863 | 48,231 | +0.13(+2.68%) |
Mar 30, 2020 | 4.918 | 4.966 | 4.645 | 4.736 | 46,087 | -0.11(-2.37%) |
Mar 27, 2020 | 4.498 | 5.025 | 4.498 | 4.851 | 75,506 | +0.10(+2.08%) |
Mar 26, 2020 | 3.960 | 5.104 | 3.960 | 4.752 | 114,654 | +0.83(+21.21%) |
Mar 25, 2020 | 3.841 | 4.142 | 3.629 | 3.920 | 143,046 | +0.00(+0.00%) |
Mar 24, 2020 | 3.841 | 4.590 | 3.821 | 3.920 | 138,945 | +0.18(+4.76%) |
Mar 23, 2020 | 3.398 | 3.742 | 3.227 | 3.742 | 155,789 | +0.55(+17.25%) |
Mar 20, 2020 | 3.604 | 3.638 | 3.077 | 3.192 | 264,653 | -0.38(-10.59%) |
Mar 19, 2020 | 3.641 | 3.857 | 3.409 | 3.570 | 37,442 | +0.09(+2.68%) |
Mar 18, 2020 | 3.607 | 3.774 | 3.406 | 3.477 | 26,328 | -0.01(-0.23%) |
Mar 17, 2020 | 3.643 | 3.643 | 3.406 | 3.485 | 43,766 | -0.19(-5.07%) |
Mar 16, 2020 | 3.417 | 3.671 | 3.346 | 3.671 | 45,407 | +0.15(+4.39%) |
Mar 13, 2020 | 3.504 | 3.576 | 3.067 | 3.516 | 57,072 | +0.09(+2.54%) |
Mar 12, 2020 | 3.465 | 3.564 | 3.215 | 3.429 | 37,910 | -0.22(-6.02%) |
Mar 11, 2020 | 3.726 | 3.726 | 3.584 | 3.649 | 13,444 | +0.06(+1.71%) |
Mar 10, 2020 | 3.766 | 3.766 | 3.576 | 3.588 | 25,440 | -0.09(-2.37%) |
Mar 09, 2020 | 3.386 | 3.873 | 3.386 | 3.675 | 69,683 | +0.11(+3.11%) |
Mar 06, 2020 | 3.461 | 3.595 | 3.461 | 3.564 | 13,384 | +0.07(+1.93%) |
Mar 05, 2020 | 3.461 | 3.564 | 3.461 | 3.497 | 5,543 | -0.05(-1.45%) |
Mar 04, 2020 | 3.560 | 3.561 | 3.477 | 3.548 | 9,411 | -0.01(-0.22%) |
Mar 03, 2020 | 3.580 | 3.639 | 3.532 | 3.556 | 27,743 | -0.02(-0.46%) |