Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.586 | 6.643 | 6.401 | 6.554 | 176,148 | -0.19(-2.75%) |
May 28, 2020 | 7.263 | 7.263 | 6.659 | 6.739 | 207,213 | -0.38(-5.32%) |
May 27, 2020 | 6.868 | 7.191 | 6.699 | 7.118 | 251,626 | +0.52(+7.95%) |
May 26, 2020 | 6.409 | 6.635 | 6.336 | 6.594 | 203,865 | +0.50(+8.20%) |
May 22, 2020 | 6.231 | 6.268 | 5.965 | 6.094 | 161,387 | -0.10(-1.69%) |
May 21, 2020 | 6.191 | 6.296 | 6.131 | 6.199 | 164,508 | +0.02(+0.26%) |
May 20, 2020 | 5.949 | 6.256 | 5.949 | 6.183 | 188,717 | +0.37(+6.38%) |
May 19, 2020 | 6.191 | 6.248 | 5.796 | 5.812 | 247,852 | -0.44(-7.09%) |
May 18, 2020 | 5.901 | 6.312 | 5.901 | 6.256 | 314,793 | +0.67(+11.98%) |
May 15, 2020 | 5.498 | 5.643 | 5.417 | 5.587 | 223,783 | +0.08(+1.54%) |
May 14, 2020 | 5.353 | 5.764 | 5.079 | 5.502 | 270,228 | -0.01(-0.22%) |
May 13, 2020 | 5.732 | 5.748 | 5.369 | 5.514 | 195,824 | -0.31(-5.26%) |
May 12, 2020 | 6.215 | 6.256 | 5.772 | 5.820 | 568,948 | -0.35(-5.74%) |
May 11, 2020 | 6.457 | 6.457 | 6.119 | 6.175 | 257,163 | -0.42(-6.41%) |
May 08, 2020 | 6.393 | 6.618 | 6.393 | 6.598 | 188,553 | +0.37(+6.02%) |
May 07, 2020 | 6.304 | 6.457 | 6.167 | 6.223 | 163,834 | +0.03(+0.52%) |
May 06, 2020 | 6.457 | 6.457 | 6.143 | 6.191 | 178,254 | -0.24(-3.76%) |
May 05, 2020 | 6.782 | 6.853 | 6.389 | 6.433 | 236,739 | -0.19(-2.87%) |
May 04, 2020 | 6.655 | 6.766 | 6.488 | 6.623 | 239,288 | -0.14(-2.11%) |
May 01, 2020 | 6.845 | 7.030 | 6.560 | 6.766 | 225,286 | -0.28(-3.94%) |
Apr 30, 2020 | 7.147 | 7.266 | 6.987 | 7.044 | 235,606 | -0.38(-5.13%) |
Apr 29, 2020 | 7.353 | 7.670 | 7.139 | 7.424 | 426,589 | +0.36(+5.05%) |
Apr 28, 2020 | 7.147 | 7.226 | 6.933 | 7.068 | 299,794 | +0.16(+2.30%) |
Apr 27, 2020 | 6.195 | 6.933 | 6.124 | 6.909 | 333,451 | +0.75(+12.24%) |
Apr 24, 2020 | 6.132 | 6.282 | 5.640 | 6.155 | 275,335 | -0.14(-2.21%) |
Apr 23, 2020 | 6.195 | 6.465 | 6.155 | 6.294 | 188,524 | +0.12(+1.99%) |
Apr 22, 2020 | 6.219 | 6.473 | 6.124 | 6.171 | 543,357 | +0.09(+1.43%) |
Apr 21, 2020 | 5.949 | 6.290 | 5.909 | 6.084 | 314,400 | -0.05(-0.78%) |
Apr 20, 2020 | 5.783 | 6.179 | 5.751 | 6.132 | 394,556 | +0.19(+3.20%) |
Apr 17, 2020 | 5.664 | 6.036 | 5.664 | 5.941 | 288,068 | +0.52(+9.66%) |
Apr 16, 2020 | 5.640 | 5.679 | 5.299 | 5.418 | 336,229 | -0.25(-4.34%) |
Apr 15, 2020 | 5.806 | 5.909 | 5.600 | 5.664 | 295,012 | -0.41(-6.79%) |
Apr 14, 2020 | 6.322 | 6.362 | 5.909 | 6.076 | 293,371 | -0.10(-1.54%) |
Apr 13, 2020 | 6.711 | 6.711 | 6.108 | 6.171 | 217,197 | -0.58(-8.58%) |
Apr 09, 2020 | 6.282 | 6.838 | 5.957 | 6.750 | 494,570 | +0.67(+10.95%) |
Apr 08, 2020 | 5.973 | 6.147 | 5.870 | 6.084 | 297,101 | +0.22(+3.79%) |
Apr 07, 2020 | 6.258 | 6.346 | 5.743 | 5.862 | 632,362 | +0.02(+0.41%) |
Apr 06, 2020 | 5.783 | 5.902 | 5.592 | 5.838 | 574,989 | +0.31(+5.60%) |
Apr 03, 2020 | 5.806 | 5.965 | 5.402 | 5.529 | 378,334 | -0.29(-5.04%) |
Apr 02, 2020 | 5.553 | 5.854 | 5.553 | 5.822 | 477,351 | +0.22(+3.97%) |
Apr 01, 2020 | 5.790 | 6.171 | 5.560 | 5.600 | 494,308 | -0.48(-7.95%) |
Mar 31, 2020 | 6.124 | 6.243 | 5.949 | 6.084 | 376,320 | -0.09(-1.41%) |
Mar 30, 2020 | 6.235 | 6.251 | 5.941 | 6.171 | 367,627 | -0.06(-1.02%) |
Mar 27, 2020 | 5.981 | 6.441 | 5.830 | 6.235 | 422,710 | -0.06(-0.88%) |
Mar 26, 2020 | 5.862 | 6.322 | 5.767 | 6.290 | 314,883 | +0.43(+7.31%) |
Mar 25, 2020 | 5.902 | 6.084 | 5.501 | 5.862 | 508,189 | +0.07(+1.23%) |
Mar 24, 2020 | 5.449 | 5.814 | 5.259 | 5.790 | 395,865 | +0.62(+11.96%) |
Mar 23, 2020 | 5.156 | 5.307 | 4.791 | 5.172 | 470,259 | -0.03(-0.61%) |
Mar 20, 2020 | 5.489 | 5.664 | 5.164 | 5.203 | 566,051 | -0.28(-5.07%) |
Mar 19, 2020 | 5.156 | 5.711 | 5.156 | 5.481 | 628,265 | +0.36(+7.13%) |
Mar 18, 2020 | 5.473 | 5.481 | 5.053 | 5.116 | 414,090 | -0.63(-10.91%) |
Mar 17, 2020 | 5.497 | 5.890 | 5.112 | 5.743 | 866,957 | +0.40(+7.42%) |
Mar 16, 2020 | 5.949 | 5.949 | 5.338 | 5.346 | 508,688 | -1.16(-17.80%) |
Mar 13, 2020 | 6.481 | 6.703 | 6.020 | 6.504 | 445,529 | +0.37(+6.08%) |
Mar 12, 2020 | 6.092 | 6.488 | 5.457 | 6.132 | 469,070 | -0.42(-6.42%) |
Mar 11, 2020 | 6.806 | 6.917 | 6.393 | 6.552 | 493,903 | -0.45(-6.46%) |
Mar 10, 2020 | 6.758 | 7.016 | 6.477 | 7.004 | 441,980 | +0.56(+8.74%) |
Mar 09, 2020 | 7.171 | 7.171 | 6.417 | 6.441 | 560,494 | -1.25(-16.20%) |
Mar 06, 2020 | 7.655 | 7.885 | 7.504 | 7.686 | 371,904 | -0.28(-3.49%) |
Mar 05, 2020 | 8.099 | 8.170 | 7.869 | 7.964 | 486,408 | -0.34(-4.11%) |
Mar 04, 2020 | 8.424 | 8.424 | 8.107 | 8.305 | 372,448 | -0.02(-0.29%) |
Mar 03, 2020 | 8.567 | 8.741 | 8.289 | 8.329 | 536,448 | -0.28(-3.23%) |