Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.700 | 5.702 | 5.530 | 5.620 | 931,700 | -0.04(-0.73%) |
May 28, 2020 | 5.671 | 5.709 | 5.623 | 5.661 | 529,333 | +0.04(+0.69%) |
May 27, 2020 | 5.603 | 5.661 | 5.603 | 5.623 | 491,469 | +0.10(+1.75%) |
May 26, 2020 | 5.574 | 5.613 | 5.517 | 5.526 | 549,692 | +0.04(+0.70%) |
May 22, 2020 | 5.536 | 5.565 | 5.478 | 5.488 | 564,792 | -0.32(-5.48%) |
May 21, 2020 | 5.825 | 5.835 | 5.743 | 5.806 | 766,857 | -0.10(-1.63%) |
May 20, 2020 | 6.018 | 6.018 | 5.849 | 5.902 | 674,005 | -0.15(-2.55%) |
May 19, 2020 | 6.153 | 6.153 | 6.057 | 6.057 | 747,777 | -0.14(-2.18%) |
May 18, 2020 | 6.086 | 6.221 | 6.086 | 6.192 | 394,487 | +0.32(+5.42%) |
May 15, 2020 | 5.787 | 5.893 | 5.787 | 5.873 | 360,837 | +0.07(+1.16%) |
May 14, 2020 | 5.758 | 5.825 | 5.709 | 5.806 | 421,118 | -0.10(-1.63%) |
May 13, 2020 | 5.999 | 6.008 | 5.864 | 5.902 | 510,600 | -0.20(-3.32%) |
May 12, 2020 | 6.143 | 6.163 | 6.057 | 6.105 | 375,749 | -0.06(-0.94%) |
May 11, 2020 | 6.201 | 6.211 | 6.143 | 6.163 | 374,365 | -0.06(-0.93%) |
May 08, 2020 | 6.143 | 6.221 | 6.143 | 6.221 | 385,515 | +0.14(+2.38%) |
May 07, 2020 | 6.134 | 6.134 | 6.047 | 6.076 | 404,125 | -0.02(-0.32%) |
May 06, 2020 | 6.105 | 6.153 | 6.095 | 6.095 | 574,266 | +0.05(+0.80%) |
May 05, 2020 | 6.047 | 6.105 | 6.037 | 6.047 | 529,728 | +0.14(+2.28%) |
May 04, 2020 | 5.931 | 5.941 | 5.796 | 5.912 | 598,450 | -0.05(-0.81%) |
May 01, 2020 | 6.057 | 6.114 | 5.912 | 5.960 | 506,105 | -0.22(-3.59%) |
Apr 30, 2020 | 6.269 | 6.322 | 6.172 | 6.182 | 843,464 | -0.13(-1.99%) |
Apr 29, 2020 | 6.278 | 6.322 | 6.274 | 6.307 | 650,181 | +0.00(+0.00%) |
Apr 28, 2020 | 6.413 | 6.423 | 6.298 | 6.307 | 550,124 | -0.14(-2.24%) |
Apr 27, 2020 | 6.423 | 6.481 | 6.394 | 6.452 | 386,794 | +0.25(+4.04%) |
Apr 24, 2020 | 6.211 | 6.225 | 6.153 | 6.201 | 425,124 | +0.06(+0.94%) |
Apr 23, 2020 | 6.163 | 6.298 | 6.129 | 6.143 | 439,616 | +0.09(+1.43%) |
Apr 22, 2020 | 6.105 | 6.211 | 6.028 | 6.057 | 1,439,439 | +0.08(+1.29%) |
Apr 21, 2020 | 6.066 | 6.066 | 5.979 | 5.979 | 1,034,794 | -0.23(-3.73%) |
Apr 20, 2020 | 6.172 | 6.307 | 6.172 | 6.211 | 410,759 | +0.00(+0.00%) |
Apr 17, 2020 | 6.153 | 6.230 | 6.148 | 6.211 | 964,824 | +0.15(+2.55%) |
Apr 16, 2020 | 6.134 | 6.134 | 6.028 | 6.057 | 746,953 | -0.14(-2.18%) |
Apr 15, 2020 | 6.240 | 6.249 | 6.143 | 6.192 | 568,927 | -0.23(-3.60%) |
Apr 14, 2020 | 6.510 | 6.516 | 6.394 | 6.423 | 774,047 | -0.03(-0.45%) |
Apr 13, 2020 | 6.462 | 6.520 | 6.375 | 6.452 | 703,900 | +0.02(+0.30%) |
Apr 09, 2020 | 6.500 | 6.568 | 6.432 | 6.433 | 486,093 | +0.03(+0.45%) |
Apr 08, 2020 | 6.404 | 6.433 | 6.346 | 6.404 | 669,456 | -0.08(-1.19%) |
Apr 07, 2020 | 6.703 | 6.722 | 6.451 | 6.481 | 941,962 | +0.06(+0.90%) |
Apr 06, 2020 | 6.442 | 6.510 | 6.384 | 6.423 | 922,784 | +0.43(+7.25%) |
Apr 03, 2020 | 6.028 | 6.095 | 5.979 | 5.989 | 838,946 | +0.30(+5.25%) |
Apr 02, 2020 | 5.623 | 5.709 | 5.594 | 5.690 | 635,165 | +0.24(+4.42%) |
Apr 01, 2020 | 5.574 | 5.594 | 5.449 | 5.449 | 566,047 | -0.22(-3.91%) |
Mar 31, 2020 | 5.594 | 5.729 | 5.594 | 5.671 | 712,558 | +0.12(+2.08%) |
Mar 30, 2020 | 5.468 | 5.570 | 5.439 | 5.555 | 634,057 | +0.18(+3.41%) |
Mar 27, 2020 | 5.381 | 5.497 | 5.324 | 5.372 | 845,582 | -0.34(-5.91%) |
Mar 26, 2020 | 5.632 | 5.748 | 5.555 | 5.709 | 775,440 | -0.06(-1.00%) |
Mar 25, 2020 | 5.796 | 5.878 | 5.671 | 5.767 | 1,154,359 | +0.01(+0.17%) |
Mar 24, 2020 | 5.738 | 5.864 | 5.623 | 5.758 | 759,514 | +0.54(+10.35%) |
Mar 23, 2020 | 5.179 | 5.237 | 5.034 | 5.218 | 862,854 | -0.14(-2.52%) |
Mar 20, 2020 | 5.324 | 5.488 | 5.285 | 5.353 | 750,084 | +0.34(+6.73%) |
Mar 19, 2020 | 4.928 | 5.073 | 4.899 | 5.015 | 719,770 | -0.26(-4.94%) |
Mar 18, 2020 | 5.208 | 5.275 | 5.054 | 5.275 | 794,969 | -0.42(-7.45%) |
Mar 17, 2020 | 5.767 | 5.787 | 5.603 | 5.700 | 956,232 | +0.02(+0.34%) |
Mar 16, 2020 | 5.381 | 5.989 | 5.381 | 5.680 | 906,182 | -0.66(-10.35%) |
Mar 13, 2020 | 6.394 | 6.394 | 6.081 | 6.336 | 736,812 | +0.14(+2.18%) |
Mar 12, 2020 | 6.307 | 6.346 | 6.086 | 6.201 | 738,267 | -0.68(-9.82%) |
Mar 11, 2020 | 7.011 | 7.031 | 6.847 | 6.876 | 836,669 | -0.45(-6.18%) |
Mar 10, 2020 | 7.301 | 7.339 | 7.166 | 7.330 | 870,580 | +0.09(+1.20%) |
Mar 09, 2020 | 7.281 | 7.445 | 7.204 | 7.243 | 965,143 | -0.35(-4.57%) |
Mar 06, 2020 | 7.600 | 7.638 | 7.532 | 7.590 | 582,212 | -0.18(-2.36%) |
Mar 05, 2020 | 7.783 | 7.783 | 7.706 | 7.773 | 853,011 | +0.02(+0.25%) |
Mar 04, 2020 | 7.735 | 7.783 | 7.696 | 7.754 | 540,818 | +0.04(+0.50%) |
Mar 03, 2020 | 7.764 | 7.870 | 7.686 | 7.715 | 955,583 | -0.10(-1.23%) |