Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.805 | 6.812 | 6.763 | 6.805 | 261,332 | +0.03(+0.42%) |
May 28, 2020 | 6.671 | 6.798 | 6.671 | 6.777 | 332,858 | +0.11(+1.69%) |
May 27, 2020 | 6.671 | 6.692 | 6.587 | 6.664 | 521,876 | +0.02(+0.32%) |
May 26, 2020 | 6.636 | 6.650 | 6.622 | 6.643 | 218,115 | +0.06(+0.96%) |
May 22, 2020 | 6.580 | 6.587 | 6.544 | 6.580 | 183,827 | +0.02(+0.32%) |
May 21, 2020 | 6.516 | 6.573 | 6.509 | 6.559 | 486,155 | +0.04(+0.65%) |
May 20, 2020 | 6.382 | 6.516 | 6.368 | 6.516 | 459,409 | +0.17(+2.66%) |
May 19, 2020 | 6.389 | 6.404 | 6.340 | 6.347 | 203,269 | -0.04(-0.66%) |
May 18, 2020 | 6.368 | 6.404 | 6.348 | 6.389 | 246,615 | +0.11(+1.80%) |
May 15, 2020 | 6.270 | 6.291 | 6.249 | 6.277 | 201,429 | -0.02(-0.34%) |
May 14, 2020 | 6.298 | 6.312 | 6.220 | 6.298 | 185,361 | -0.01(-0.10%) |
May 13, 2020 | 6.374 | 6.416 | 6.255 | 6.304 | 263,532 | -0.06(-0.88%) |
May 12, 2020 | 6.367 | 6.409 | 6.360 | 6.360 | 252,529 | -0.01(-0.11%) |
May 11, 2020 | 6.374 | 6.402 | 6.360 | 6.367 | 155,068 | -0.02(-0.33%) |
May 08, 2020 | 6.353 | 6.395 | 6.304 | 6.388 | 269,132 | +0.08(+1.22%) |
May 07, 2020 | 6.325 | 6.360 | 6.297 | 6.311 | 309,825 | +0.01(+0.22%) |
May 06, 2020 | 6.311 | 6.325 | 6.276 | 6.297 | 184,151 | +0.00(+0.00%) |
May 05, 2020 | 6.360 | 6.367 | 6.241 | 6.297 | 420,879 | -0.03(-0.44%) |
May 04, 2020 | 6.290 | 6.325 | 6.255 | 6.325 | 251,120 | +0.00(+0.00%) |
May 01, 2020 | 6.367 | 6.381 | 6.290 | 6.325 | 132,062 | -0.08(-1.31%) |
Apr 30, 2020 | 6.465 | 6.465 | 6.360 | 6.409 | 361,574 | +0.00(+0.00%) |
Apr 29, 2020 | 6.325 | 6.409 | 6.325 | 6.409 | 127,196 | +0.11(+1.78%) |
Apr 28, 2020 | 6.360 | 6.360 | 6.297 | 6.297 | 231,978 | -0.03(-0.55%) |
Apr 27, 2020 | 6.318 | 6.353 | 6.304 | 6.332 | 137,277 | +0.01(+0.11%) |
Apr 24, 2020 | 6.374 | 6.381 | 6.318 | 6.325 | 229,642 | -0.04(-0.66%) |
Apr 23, 2020 | 6.332 | 6.374 | 6.304 | 6.367 | 587,233 | +0.04(+0.66%) |
Apr 22, 2020 | 6.318 | 6.381 | 6.311 | 6.325 | 350,734 | +0.04(+0.67%) |
Apr 21, 2020 | 6.248 | 6.311 | 6.175 | 6.283 | 433,290 | -0.03(-0.44%) |
Apr 20, 2020 | 6.353 | 6.395 | 6.290 | 6.311 | 355,360 | -0.07(-1.10%) |
Apr 17, 2020 | 6.346 | 6.395 | 6.346 | 6.381 | 293,455 | +0.08(+1.33%) |
Apr 16, 2020 | 6.395 | 6.395 | 6.269 | 6.297 | 202,661 | -0.11(-1.74%) |
Apr 15, 2020 | 6.521 | 6.535 | 6.304 | 6.409 | 324,112 | -0.20(-2.96%) |
Apr 14, 2020 | 6.486 | 6.605 | 6.472 | 6.605 | 287,336 | +0.23(+3.63%) |
Apr 13, 2020 | 6.547 | 6.557 | 6.242 | 6.373 | 407,141 | -0.23(-3.47%) |
Apr 09, 2020 | 6.470 | 6.935 | 6.470 | 6.602 | 481,899 | +0.23(+3.59%) |
Apr 08, 2020 | 6.248 | 6.436 | 6.179 | 6.373 | 275,680 | +0.15(+2.34%) |
Apr 07, 2020 | 6.047 | 6.270 | 6.040 | 6.228 | 248,187 | +0.24(+4.06%) |
Apr 06, 2020 | 5.874 | 6.045 | 5.839 | 5.985 | 259,075 | +0.24(+4.10%) |
Apr 03, 2020 | 5.770 | 5.874 | 5.673 | 5.749 | 357,747 | -0.08(-1.31%) |
Apr 02, 2020 | 5.631 | 5.929 | 5.631 | 5.825 | 493,820 | +0.13(+2.31%) |
Apr 01, 2020 | 5.701 | 5.846 | 5.548 | 5.694 | 483,288 | -0.17(-2.84%) |
Mar 31, 2020 | 5.708 | 6.040 | 5.662 | 5.860 | 891,296 | +0.23(+4.06%) |
Mar 30, 2020 | 5.597 | 5.687 | 5.513 | 5.631 | 424,005 | -0.01(-0.12%) |
Mar 27, 2020 | 5.610 | 5.721 | 5.513 | 5.638 | 518,236 | -0.08(-1.45%) |
Mar 26, 2020 | 5.479 | 5.808 | 5.479 | 5.721 | 1,033,050 | +0.31(+5.77%) |
Mar 25, 2020 | 4.896 | 5.437 | 4.868 | 5.409 | 635,822 | +0.56(+11.59%) |
Mar 24, 2020 | 4.695 | 4.979 | 4.619 | 4.848 | 741,306 | +0.30(+6.55%) |
Mar 23, 2020 | 4.785 | 4.917 | 4.522 | 4.549 | 1,148,756 | -0.30(-6.15%) |
Mar 20, 2020 | 4.799 | 5.222 | 4.799 | 4.848 | 1,753,988 | +0.10(+2.04%) |
Mar 19, 2020 | 4.355 | 4.751 | 4.106 | 4.751 | 1,199,977 | +0.45(+10.48%) |
Mar 18, 2020 | 5.500 | 5.568 | 4.300 | 4.300 | 1,548,214 | -1.45(-25.21%) |
Mar 17, 2020 | 5.721 | 5.805 | 5.604 | 5.749 | 749,209 | +0.06(+1.10%) |
Mar 16, 2020 | 5.638 | 5.836 | 5.493 | 5.687 | 734,960 | -0.65(-10.28%) |
Mar 13, 2020 | 6.054 | 6.346 | 6.054 | 6.339 | 698,480 | +0.35(+5.80%) |
Mar 12, 2020 | 6.528 | 6.528 | 5.964 | 5.991 | 959,003 | -0.71(-10.57%) |
Mar 11, 2020 | 6.927 | 6.940 | 6.590 | 6.700 | 480,286 | -0.32(-4.51%) |
Mar 10, 2020 | 6.989 | 7.023 | 6.899 | 7.016 | 378,292 | +0.15(+2.20%) |
Mar 09, 2020 | 6.954 | 7.030 | 6.122 | 6.865 | 577,283 | -0.50(-6.73%) |
Mar 06, 2020 | 7.381 | 7.418 | 7.264 | 7.360 | 506,510 | -0.12(-1.56%) |
Mar 05, 2020 | 7.580 | 7.621 | 7.451 | 7.477 | 310,618 | -0.20(-2.60%) |
Mar 04, 2020 | 7.511 | 7.704 | 7.491 | 7.676 | 404,356 | +0.23(+3.05%) |
Mar 03, 2020 | 7.401 | 7.546 | 7.401 | 7.449 | 368,980 | +0.06(+0.74%) |