Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.190 | 7.230 | 7.111 | 7.197 | 15,325 | +0.04(+0.60%) |
May 28, 2020 | 7.240 | 7.240 | 7.154 | 7.154 | 235 | -0.01(-0.16%) |
May 27, 2020 | 7.066 | 7.166 | 7.066 | 7.166 | 236 | +0.21(+3.07%) |
May 26, 2020 | 6.923 | 7.012 | 6.923 | 6.952 | 4,426 | +0.18(+2.64%) |
May 22, 2020 | 6.814 | 6.814 | 6.774 | 6.774 | 302 | -0.08(-1.12%) |
May 21, 2020 | 6.815 | 6.857 | 6.815 | 6.850 | 46,825 | +0.04(+0.61%) |
May 20, 2020 | 6.794 | 6.809 | 6.794 | 6.809 | 1,573 | +0.09(+1.40%) |
May 19, 2020 | 6.764 | 6.787 | 6.704 | 6.714 | 5,447 | -0.05(-0.75%) |
May 18, 2020 | 6.526 | 7.309 | 6.526 | 6.765 | 2,694 | +0.33(+5.18%) |
May 15, 2020 | 6.437 | 6.437 | 6.367 | 6.432 | 604 | -0.01(-0.08%) |
May 14, 2020 | 6.248 | 6.437 | 6.238 | 6.437 | 1,270 | +0.01(+0.15%) |
May 13, 2020 | 6.534 | 6.546 | 6.398 | 6.427 | 2,966 | -0.17(-2.55%) |
May 12, 2020 | 6.675 | 6.744 | 6.595 | 6.595 | 1,414 | -0.13(-1.92%) |
May 11, 2020 | 6.774 | 6.774 | 6.665 | 6.724 | 2,318 | -0.08(-1.24%) |
May 08, 2020 | 6.730 | 6.838 | 6.724 | 6.809 | 4,033 | +0.20(+3.05%) |
May 07, 2020 | 6.697 | 6.697 | 6.576 | 6.607 | 810 | -0.03(-0.42%) |
May 06, 2020 | 6.695 | 6.695 | 6.585 | 6.635 | 11,171 | -0.09(-1.40%) |
May 05, 2020 | 6.822 | 6.822 | 6.704 | 6.729 | 1,264 | +0.18(+2.68%) |
May 04, 2020 | 6.595 | 6.595 | 6.516 | 6.554 | 1,273 | -0.05(-0.78%) |
May 01, 2020 | 6.576 | 6.665 | 6.498 | 6.605 | 4,940 | -0.18(-2.70%) |
Apr 30, 2020 | 6.774 | 6.833 | 6.774 | 6.789 | 2,385 | -0.14(-1.95%) |
Apr 29, 2020 | 6.799 | 6.987 | 6.799 | 6.924 | 3,036 | +0.21(+3.12%) |
Apr 28, 2020 | 6.695 | 6.714 | 6.645 | 6.714 | 2,168 | +0.10(+1.58%) |
Apr 27, 2020 | 6.496 | 6.613 | 6.471 | 6.610 | 2,646 | +0.14(+2.22%) |
Apr 24, 2020 | 6.407 | 6.466 | 6.397 | 6.466 | 26,316 | +0.10(+1.56%) |
Apr 23, 2020 | 6.516 | 6.516 | 6.367 | 6.367 | 1,960 | +0.00(+0.00%) |
Apr 22, 2020 | 6.298 | 6.367 | 6.248 | 6.367 | 7,162 | +0.14(+2.26%) |
Apr 21, 2020 | 6.198 | 6.227 | 6.184 | 6.227 | 721 | -0.14(-2.20%) |
Apr 20, 2020 | 6.308 | 6.367 | 6.308 | 6.367 | 1,045 | -0.07(-1.03%) |
Apr 17, 2020 | 6.456 | 6.456 | 6.415 | 6.433 | 6,755 | +0.15(+2.39%) |
Apr 16, 2020 | 6.207 | 6.329 | 6.199 | 6.283 | 2,216 | -0.05(-0.86%) |
Apr 15, 2020 | 6.447 | 6.447 | 6.278 | 6.337 | 3,482 | -0.25(-3.81%) |
Apr 14, 2020 | 6.576 | 6.588 | 6.576 | 6.588 | 215 | +0.15(+2.28%) |
Apr 13, 2020 | 6.457 | 6.516 | 6.337 | 6.442 | 1,322 | -0.09(-1.44%) |
Apr 09, 2020 | 6.521 | 6.650 | 6.437 | 6.536 | 7,259 | +0.18(+2.89%) |
Apr 08, 2020 | 6.218 | 6.352 | 6.200 | 6.352 | 19,969 | +0.14(+2.23%) |
Apr 07, 2020 | 6.387 | 6.397 | 6.214 | 6.214 | 2,685 | +0.08(+1.30%) |
Apr 06, 2020 | 5.931 | 6.134 | 5.931 | 6.134 | 12,946 | +0.41(+7.10%) |
Apr 03, 2020 | 5.683 | 5.802 | 5.683 | 5.727 | 1,814 | -0.20(-3.43%) |
Apr 02, 2020 | 6.045 | 6.045 | 5.891 | 5.931 | 3,484 | +0.10(+1.70%) |
Apr 01, 2020 | 5.911 | 5.911 | 5.832 | 5.832 | 1,882 | -0.23(-3.76%) |
Mar 31, 2020 | 5.961 | 6.099 | 5.961 | 6.060 | 4,443 | +0.10(+1.76%) |
Mar 30, 2020 | 5.778 | 5.955 | 5.778 | 5.955 | 1,406 | +0.08(+1.42%) |
Mar 27, 2020 | 5.853 | 5.872 | 5.772 | 5.872 | 3,730 | -0.27(-4.34%) |
Mar 26, 2020 | 6.060 | 6.288 | 5.990 | 6.138 | 20,019 | +0.22(+3.71%) |
Mar 25, 2020 | 5.852 | 5.990 | 5.832 | 5.918 | 4,322 | +0.18(+3.12%) |
Mar 24, 2020 | 5.795 | 5.795 | 5.633 | 5.740 | 10,705 | +0.46(+8.69%) |
Mar 23, 2020 | 5.339 | 5.339 | 5.281 | 5.281 | 6,086 | -0.12(-2.31%) |
Mar 20, 2020 | 5.504 | 5.540 | 5.405 | 5.405 | 3,024 | -0.08(-1.38%) |
Mar 19, 2020 | 5.108 | 5.543 | 5.108 | 5.481 | 53,967 | +0.22(+4.26%) |
Mar 18, 2020 | 5.425 | 5.454 | 5.228 | 5.256 | 22,339 | -0.53(-9.09%) |
Mar 17, 2020 | 5.485 | 5.782 | 5.430 | 5.782 | 3,726 | +0.41(+7.56%) |
Mar 16, 2020 | 5.256 | 5.494 | 5.256 | 5.375 | 4,405 | -0.45(-7.77%) |
Mar 13, 2020 | 5.832 | 5.832 | 5.604 | 5.829 | 21,577 | +0.21(+3.73%) |
Mar 12, 2020 | 5.792 | 5.852 | 5.564 | 5.619 | 17,145 | -0.67(-10.70%) |
Mar 11, 2020 | 6.407 | 6.426 | 6.292 | 6.292 | 2,504 | -0.37(-5.54%) |
Mar 10, 2020 | 6.635 | 6.662 | 6.605 | 6.662 | 4,068 | +0.13(+2.00%) |
Mar 09, 2020 | 6.704 | 6.704 | 6.531 | 6.531 | 1,596 | -0.76(-10.43%) |
Mar 06, 2020 | 7.280 | 7.292 | 7.190 | 7.292 | 1,512 | -0.18(-2.43%) |
Mar 05, 2020 | 7.498 | 7.576 | 7.473 | 7.473 | 919 | -0.24(-3.09%) |
Mar 04, 2020 | 7.622 | 7.711 | 7.562 | 7.711 | 14,788 | +0.17(+2.30%) |
Mar 03, 2020 | 7.597 | 7.622 | 7.538 | 7.538 | 3,700 | +0.02(+0.20%) |