Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.665 | 6.665 | 6.614 | 6.665 | 26,612 | +0.00(+0.00%) |
May 28, 2020 | 6.700 | 6.700 | 6.623 | 6.665 | 85,434 | +0.05(+0.78%) |
May 27, 2020 | 6.588 | 6.614 | 6.554 | 6.614 | 33,771 | +0.07(+1.05%) |
May 26, 2020 | 6.588 | 6.593 | 6.494 | 6.545 | 50,640 | +0.13(+2.00%) |
May 22, 2020 | 6.417 | 6.417 | 6.383 | 6.417 | 4,435 | +0.03(+0.40%) |
May 21, 2020 | 6.400 | 6.434 | 6.387 | 6.391 | 7,351 | -0.04(-0.67%) |
May 20, 2020 | 6.426 | 6.443 | 6.408 | 6.434 | 22,038 | +0.09(+1.49%) |
May 19, 2020 | 6.400 | 6.400 | 6.331 | 6.340 | 19,988 | -0.07(-1.07%) |
May 18, 2020 | 6.297 | 6.408 | 6.297 | 6.408 | 66,416 | +0.15(+2.47%) |
May 15, 2020 | 6.220 | 6.254 | 6.220 | 6.254 | 46,221 | +0.01(+0.14%) |
May 14, 2020 | 6.254 | 6.263 | 6.160 | 6.246 | 72,193 | -0.12(-1.88%) |
May 13, 2020 | 6.417 | 6.417 | 6.340 | 6.366 | 54,631 | -0.03(-0.54%) |
May 12, 2020 | 6.426 | 6.439 | 6.383 | 6.400 | 29,078 | -0.03(-0.53%) |
May 11, 2020 | 6.383 | 6.434 | 6.383 | 6.434 | 53,083 | +0.09(+1.49%) |
May 08, 2020 | 6.348 | 6.426 | 6.306 | 6.340 | 25,678 | +0.09(+1.51%) |
May 07, 2020 | 6.220 | 6.271 | 6.220 | 6.246 | 19,397 | +0.07(+1.18%) |
May 06, 2020 | 6.228 | 6.228 | 6.151 | 6.173 | 25,515 | -0.04(-0.62%) |
May 05, 2020 | 6.151 | 6.211 | 6.151 | 6.211 | 81,556 | +0.08(+1.26%) |
May 04, 2020 | 6.109 | 6.147 | 6.057 | 6.134 | 64,185 | +0.02(+0.28%) |
May 01, 2020 | 6.083 | 6.117 | 6.074 | 6.117 | 104,582 | -0.02(-0.28%) |
Apr 30, 2020 | 6.091 | 6.134 | 6.058 | 6.134 | 133,576 | -0.04(-0.69%) |
Apr 29, 2020 | 6.194 | 6.220 | 6.100 | 6.177 | 85,652 | +0.09(+1.41%) |
Apr 28, 2020 | 6.091 | 6.169 | 6.074 | 6.091 | 70,013 | +0.10(+1.72%) |
Apr 27, 2020 | 5.920 | 6.031 | 5.912 | 5.989 | 206,717 | +0.03(+0.43%) |
Apr 24, 2020 | 6.023 | 6.023 | 5.929 | 5.963 | 157,924 | -0.01(-0.14%) |
Apr 23, 2020 | 5.946 | 6.066 | 5.946 | 5.971 | 48,920 | +0.03(+0.58%) |
Apr 22, 2020 | 5.954 | 5.954 | 5.886 | 5.937 | 35,737 | +0.08(+1.32%) |
Apr 21, 2020 | 5.963 | 5.963 | 5.860 | 5.860 | 46,141 | -0.12(-2.01%) |
Apr 20, 2020 | 5.920 | 6.014 | 5.920 | 5.980 | 23,735 | -0.03(-0.57%) |
Apr 17, 2020 | 6.031 | 6.049 | 5.997 | 6.014 | 72,600 | +0.05(+0.86%) |
Apr 16, 2020 | 5.929 | 6.014 | 5.929 | 5.963 | 42,836 | +0.08(+1.31%) |
Apr 15, 2020 | 5.912 | 5.959 | 5.852 | 5.886 | 33,322 | -0.14(-2.28%) |
Apr 14, 2020 | 6.031 | 6.109 | 6.006 | 6.023 | 46,458 | +0.05(+0.86%) |
Apr 13, 2020 | 5.929 | 5.971 | 5.929 | 5.971 | 10,823 | +0.02(+0.29%) |
Apr 09, 2020 | 5.852 | 5.980 | 5.852 | 5.954 | 65,364 | +0.13(+2.21%) |
Apr 08, 2020 | 5.834 | 5.946 | 5.732 | 5.826 | 110,586 | +0.03(+0.59%) |
Apr 07, 2020 | 5.971 | 5.989 | 5.732 | 5.792 | 175,387 | +0.06(+1.05%) |
Apr 06, 2020 | 5.672 | 5.783 | 5.672 | 5.732 | 79,874 | +0.15(+2.61%) |
Apr 03, 2020 | 5.697 | 5.697 | 5.500 | 5.586 | 76,219 | -0.21(-3.69%) |
Apr 02, 2020 | 5.663 | 5.843 | 5.595 | 5.800 | 123,498 | +0.02(+0.30%) |
Apr 01, 2020 | 5.783 | 5.869 | 5.706 | 5.783 | 120,997 | -0.26(-4.26%) |
Mar 31, 2020 | 6.049 | 6.126 | 5.920 | 6.040 | 89,949 | -0.04(-0.70%) |
Mar 30, 2020 | 5.971 | 6.091 | 5.912 | 6.083 | 175,624 | +0.11(+1.87%) |
Mar 27, 2020 | 5.792 | 5.976 | 5.792 | 5.971 | 176,483 | +0.09(+1.60%) |
Mar 26, 2020 | 5.509 | 5.886 | 5.509 | 5.877 | 96,533 | +0.27(+4.89%) |
Mar 25, 2020 | 5.483 | 5.689 | 5.483 | 5.603 | 336,461 | +0.16(+2.90%) |
Mar 24, 2020 | 5.320 | 5.449 | 5.235 | 5.445 | 219,141 | +0.34(+6.64%) |
Mar 23, 2020 | 5.158 | 5.192 | 5.063 | 5.106 | 41,182 | -0.10(-1.97%) |
Mar 20, 2020 | 5.020 | 5.329 | 5.020 | 5.209 | 72,600 | +0.16(+3.23%) |
Mar 19, 2020 | 4.909 | 5.235 | 4.515 | 5.046 | 72,900 | +0.09(+1.73%) |
Mar 18, 2020 | 5.158 | 5.234 | 4.918 | 4.961 | 40,430 | -0.35(-6.61%) |
Mar 17, 2020 | 5.158 | 5.372 | 5.158 | 5.312 | 45,562 | +0.17(+3.33%) |
Mar 16, 2020 | 5.149 | 5.183 | 4.369 | 5.140 | 79,422 | -0.31(-5.66%) |
Mar 13, 2020 | 5.372 | 5.453 | 5.243 | 5.449 | 258,771 | +0.24(+4.61%) |
Mar 12, 2020 | 5.500 | 5.517 | 4.284 | 5.209 | 146,296 | -0.70(-11.88%) |
Mar 11, 2020 | 6.031 | 6.109 | 5.912 | 5.912 | 41,928 | -0.27(-4.30%) |
Mar 10, 2020 | 6.177 | 6.186 | 6.057 | 6.177 | 131,034 | +0.19(+3.15%) |
Mar 09, 2020 | 6.117 | 6.169 | 5.989 | 5.989 | 145,963 | -0.38(-5.92%) |
Mar 06, 2020 | 6.357 | 6.383 | 6.306 | 6.366 | 58,827 | -0.11(-1.72%) |
Mar 05, 2020 | 6.511 | 6.511 | 6.443 | 6.477 | 80,990 | -0.12(-1.82%) |
Mar 04, 2020 | 6.571 | 6.623 | 6.545 | 6.597 | 72,204 | +0.05(+0.79%) |
Mar 03, 2020 | 6.743 | 6.743 | 6.460 | 6.545 | 58,538 | -0.15(-2.18%) |