Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.241 | 6.481 | 6.241 | 6.414 | 57,160 | +0.12(+1.83%) |
May 28, 2020 | 6.327 | 6.452 | 6.165 | 6.299 | 49,968 | -0.19(-2.95%) |
May 27, 2020 | 6.327 | 6.519 | 6.121 | 6.490 | 67,081 | +0.50(+8.32%) |
May 26, 2020 | 6.011 | 6.088 | 5.849 | 5.992 | 51,163 | +0.12(+1.96%) |
May 22, 2020 | 5.992 | 5.992 | 5.656 | 5.877 | 67,069 | -0.07(-1.13%) |
May 21, 2020 | 6.021 | 6.141 | 5.824 | 5.944 | 60,374 | -0.01(-0.16%) |
May 20, 2020 | 5.848 | 6.050 | 5.762 | 5.954 | 96,668 | +0.11(+1.80%) |
May 19, 2020 | 6.232 | 6.395 | 5.771 | 5.848 | 110,713 | -0.38(-6.15%) |
May 18, 2020 | 6.117 | 6.519 | 6.117 | 6.232 | 145,765 | +0.33(+5.52%) |
May 15, 2020 | 5.858 | 6.222 | 5.695 | 5.906 | 99,821 | +0.12(+1.99%) |
May 14, 2020 | 5.982 | 5.992 | 5.474 | 5.791 | 107,668 | +0.04(+0.67%) |
May 13, 2020 | 5.992 | 6.222 | 5.628 | 5.752 | 170,064 | -0.79(-12.02%) |
May 12, 2020 | 6.836 | 6.836 | 6.399 | 6.538 | 107,561 | -0.30(-4.35%) |
May 11, 2020 | 6.970 | 7.123 | 6.538 | 6.836 | 111,812 | -0.18(-2.60%) |
May 08, 2020 | 7.094 | 7.094 | 6.529 | 7.018 | 81,776 | +0.27(+3.98%) |
May 07, 2020 | 6.336 | 6.749 | 6.336 | 6.749 | 107,794 | +0.41(+6.53%) |
May 06, 2020 | 7.016 | 7.237 | 6.294 | 6.336 | 204,005 | -0.45(-6.64%) |
May 05, 2020 | 7.329 | 7.446 | 6.694 | 6.786 | 184,022 | -0.40(-5.63%) |
May 04, 2020 | 7.540 | 7.614 | 7.172 | 7.191 | 108,102 | -0.35(-4.63%) |
May 01, 2020 | 7.991 | 7.991 | 7.191 | 7.540 | 174,872 | -0.48(-5.96%) |
Apr 30, 2020 | 7.246 | 8.230 | 7.136 | 8.018 | 345,824 | +1.25(+18.48%) |
Apr 29, 2020 | 7.632 | 7.678 | 6.593 | 6.768 | 265,399 | -0.59(-8.00%) |
Apr 28, 2020 | 6.713 | 7.489 | 6.667 | 7.356 | 389,454 | +0.67(+10.04%) |
Apr 27, 2020 | 6.483 | 6.841 | 6.483 | 6.685 | 158,729 | +0.20(+3.12%) |
Apr 24, 2020 | 6.593 | 6.703 | 6.234 | 6.483 | 97,223 | +0.00(+0.00%) |
Apr 23, 2020 | 6.308 | 6.896 | 6.308 | 6.483 | 153,659 | +0.18(+2.92%) |
Apr 22, 2020 | 6.437 | 6.483 | 6.225 | 6.299 | 109,226 | -0.20(-3.11%) |
Apr 21, 2020 | 6.593 | 6.848 | 6.041 | 6.501 | 221,433 | -0.08(-1.26%) |
Apr 20, 2020 | 6.464 | 6.961 | 6.326 | 6.584 | 188,529 | +0.28(+4.37%) |
Apr 17, 2020 | 6.731 | 6.915 | 6.069 | 6.308 | 93,743 | -0.06(-0.87%) |
Apr 16, 2020 | 6.473 | 6.575 | 6.285 | 6.363 | 92,343 | -0.28(-4.16%) |
Apr 15, 2020 | 7.136 | 7.136 | 6.207 | 6.639 | 177,059 | -0.50(-6.96%) |
Apr 14, 2020 | 6.667 | 7.310 | 6.593 | 7.136 | 213,353 | +0.75(+11.82%) |
Apr 13, 2020 | 5.517 | 6.703 | 5.517 | 6.382 | 381,438 | +1.05(+19.66%) |
Apr 09, 2020 | 4.598 | 5.426 | 4.598 | 5.333 | 205,323 | +0.96(+21.85%) |
Apr 08, 2020 | 4.588 | 4.588 | 4.276 | 4.377 | 97,556 | -0.03(-0.63%) |
Apr 07, 2020 | 4.561 | 4.910 | 4.340 | 4.405 | 93,325 | -0.09(-2.04%) |
Apr 06, 2020 | 4.405 | 4.690 | 4.405 | 4.496 | 62,908 | +0.19(+4.49%) |
Apr 03, 2020 | 4.478 | 4.506 | 4.221 | 4.303 | 79,062 | -0.03(-0.64%) |
Apr 02, 2020 | 4.487 | 4.769 | 4.211 | 4.331 | 124,969 | -0.17(-3.88%) |
Apr 01, 2020 | 4.690 | 4.938 | 4.446 | 4.506 | 106,369 | -0.39(-7.89%) |
Mar 31, 2020 | 4.846 | 5.214 | 4.791 | 4.892 | 191,755 | +0.20(+4.31%) |
Mar 30, 2020 | 4.736 | 4.979 | 4.588 | 4.690 | 188,175 | +0.02(+0.39%) |
Mar 27, 2020 | 4.579 | 4.860 | 4.170 | 4.671 | 231,858 | +0.15(+3.25%) |
Mar 26, 2020 | 4.230 | 4.690 | 4.120 | 4.524 | 160,222 | +0.42(+10.31%) |
Mar 25, 2020 | 3.991 | 4.303 | 3.834 | 4.101 | 160,228 | +0.17(+4.21%) |
Mar 24, 2020 | 4.074 | 4.229 | 3.857 | 3.936 | 95,250 | +0.10(+2.64%) |
Mar 23, 2020 | 4.119 | 4.359 | 3.752 | 3.834 | 153,515 | -0.28(-6.71%) |
Mar 20, 2020 | 4.496 | 4.782 | 4.055 | 4.110 | 218,047 | -0.24(-5.50%) |
Mar 19, 2020 | 4.110 | 4.745 | 4.064 | 4.349 | 175,074 | +0.18(+4.42%) |
Mar 18, 2020 | 4.680 | 4.956 | 4.165 | 4.165 | 188,295 | -0.92(-18.08%) |
Mar 17, 2020 | 5.223 | 5.494 | 5.016 | 5.085 | 112,469 | -0.11(-2.12%) |
Mar 16, 2020 | 5.839 | 6.115 | 5.168 | 5.195 | 260,638 | -1.10(-17.52%) |
Mar 13, 2020 | 6.510 | 6.657 | 5.949 | 6.299 | 128,109 | +0.11(+1.78%) |
Mar 12, 2020 | 6.244 | 6.565 | 5.747 | 6.188 | 166,062 | -0.51(-7.68%) |
Mar 11, 2020 | 6.896 | 7.106 | 6.483 | 6.703 | 139,645 | -0.39(-5.45%) |
Mar 10, 2020 | 6.713 | 7.264 | 6.682 | 7.090 | 468,130 | +1.09(+18.07%) |
Mar 09, 2020 | 7.319 | 7.319 | 5.977 | 6.005 | 215,641 | -1.75(-22.54%) |
Mar 06, 2020 | 7.365 | 7.825 | 7.356 | 7.752 | 144,748 | +0.17(+2.18%) |
Mar 05, 2020 | 8.110 | 8.165 | 7.494 | 7.586 | 176,640 | -0.65(-7.92%) |
Mar 04, 2020 | 8.184 | 8.708 | 8.046 | 8.239 | 147,142 | +0.11(+1.36%) |
Mar 03, 2020 | 8.055 | 8.496 | 8.055 | 8.129 | 124,471 | +0.09(+1.14%) |