Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.630 | 6.693 | 6.606 | 6.685 | 964,197 | +0.09(+1.31%) |
May 28, 2020 | 6.488 | 6.606 | 6.488 | 6.598 | 919,135 | +0.09(+1.33%) |
May 27, 2020 | 6.410 | 6.512 | 6.378 | 6.512 | 805,600 | +0.11(+1.72%) |
May 26, 2020 | 6.370 | 6.410 | 6.339 | 6.402 | 700,877 | +0.10(+1.62%) |
May 22, 2020 | 6.276 | 6.315 | 6.189 | 6.300 | 780,334 | +0.02(+0.25%) |
May 21, 2020 | 6.189 | 6.284 | 6.166 | 6.284 | 742,963 | +0.12(+1.91%) |
May 20, 2020 | 6.205 | 6.237 | 6.134 | 6.166 | 682,745 | +0.01(+0.13%) |
May 19, 2020 | 6.205 | 6.205 | 6.119 | 6.158 | 677,782 | -0.05(-0.76%) |
May 18, 2020 | 6.095 | 6.213 | 6.095 | 6.205 | 1,010,976 | +0.17(+2.87%) |
May 15, 2020 | 5.820 | 6.056 | 5.820 | 6.032 | 917,532 | +0.16(+2.68%) |
May 14, 2020 | 5.930 | 5.946 | 5.702 | 5.875 | 1,324,304 | -0.09(-1.57%) |
May 13, 2020 | 6.211 | 6.227 | 5.930 | 5.969 | 1,309,790 | -0.27(-4.26%) |
May 12, 2020 | 6.289 | 6.301 | 6.211 | 6.234 | 703,133 | -0.03(-0.50%) |
May 11, 2020 | 6.289 | 6.316 | 6.250 | 6.266 | 791,361 | -0.05(-0.87%) |
May 08, 2020 | 6.367 | 6.367 | 6.289 | 6.320 | 620,409 | -0.02(-0.37%) |
May 07, 2020 | 6.414 | 6.430 | 6.313 | 6.344 | 684,962 | -0.02(-0.37%) |
May 06, 2020 | 6.344 | 6.406 | 6.344 | 6.367 | 919,860 | +0.03(+0.49%) |
May 05, 2020 | 6.320 | 6.359 | 6.281 | 6.336 | 534,555 | +0.05(+0.75%) |
May 04, 2020 | 6.250 | 6.352 | 6.250 | 6.289 | 1,119,978 | -0.02(-0.37%) |
May 01, 2020 | 6.367 | 6.391 | 6.289 | 6.313 | 915,445 | -0.12(-1.82%) |
Apr 30, 2020 | 6.391 | 6.430 | 6.274 | 6.430 | 992,700 | -0.07(-1.08%) |
Apr 29, 2020 | 6.266 | 6.500 | 6.266 | 6.500 | 1,158,486 | +0.30(+4.92%) |
Apr 28, 2020 | 6.352 | 6.359 | 6.166 | 6.195 | 955,559 | -0.07(-1.12%) |
Apr 27, 2020 | 6.250 | 6.320 | 6.250 | 6.266 | 656,718 | +0.04(+0.63%) |
Apr 24, 2020 | 6.133 | 6.227 | 6.055 | 6.227 | 953,205 | +0.15(+2.44%) |
Apr 23, 2020 | 6.172 | 6.195 | 6.063 | 6.078 | 613,435 | -0.02(-0.26%) |
Apr 22, 2020 | 6.055 | 6.125 | 6.016 | 6.094 | 813,933 | +0.08(+1.30%) |
Apr 21, 2020 | 5.977 | 6.047 | 5.938 | 6.016 | 867,450 | -0.12(-1.91%) |
Apr 20, 2020 | 6.125 | 6.149 | 6.024 | 6.133 | 869,811 | -0.02(-0.38%) |
Apr 17, 2020 | 6.250 | 6.266 | 6.147 | 6.156 | 1,417,968 | +0.09(+1.55%) |
Apr 16, 2020 | 6.156 | 6.164 | 6.016 | 6.063 | 1,106,893 | -0.09(-1.52%) |
Apr 15, 2020 | 5.945 | 6.172 | 5.945 | 6.156 | 1,154,945 | -0.04(-0.63%) |
Apr 14, 2020 | 6.125 | 6.266 | 6.125 | 6.195 | 1,443,169 | +0.16(+2.73%) |
Apr 13, 2020 | 6.209 | 6.233 | 5.767 | 6.031 | 2,268,677 | -0.18(-2.87%) |
Apr 09, 2020 | 6.147 | 6.396 | 6.062 | 6.209 | 2,197,682 | +0.26(+4.44%) |
Apr 08, 2020 | 5.643 | 6.023 | 5.550 | 5.946 | 1,694,686 | +0.35(+6.24%) |
Apr 07, 2020 | 5.666 | 5.814 | 5.589 | 5.596 | 1,897,961 | +0.16(+3.00%) |
Apr 06, 2020 | 5.239 | 5.449 | 5.239 | 5.433 | 1,678,354 | +0.30(+5.90%) |
Apr 03, 2020 | 5.239 | 5.270 | 5.053 | 5.131 | 1,508,281 | -0.12(-2.22%) |
Apr 02, 2020 | 5.107 | 5.387 | 5.083 | 5.247 | 1,279,108 | +0.05(+0.90%) |
Apr 01, 2020 | 5.542 | 5.557 | 5.061 | 5.200 | 2,114,464 | -0.43(-7.71%) |
Mar 31, 2020 | 5.643 | 5.759 | 5.534 | 5.635 | 2,686,006 | -0.06(-1.09%) |
Mar 30, 2020 | 5.433 | 5.713 | 5.371 | 5.697 | 1,736,367 | +0.22(+3.97%) |
Mar 27, 2020 | 5.216 | 5.550 | 4.975 | 5.480 | 1,732,713 | +0.20(+3.82%) |
Mar 26, 2020 | 5.200 | 5.739 | 5.138 | 5.278 | 4,754,365 | +0.12(+2.26%) |
Mar 25, 2020 | 5.030 | 5.635 | 4.983 | 5.162 | 5,155,605 | +0.35(+7.26%) |
Mar 24, 2020 | 4.463 | 4.859 | 4.455 | 4.812 | 4,788,350 | +0.64(+15.24%) |
Mar 23, 2020 | 4.440 | 4.541 | 3.803 | 4.176 | 4,734,255 | -0.54(-11.37%) |
Mar 20, 2020 | 4.968 | 5.131 | 4.665 | 4.711 | 3,531,520 | -0.14(-2.88%) |
Mar 19, 2020 | 3.803 | 4.952 | 3.532 | 4.851 | 5,565,760 | +1.03(+27.03%) |
Mar 18, 2020 | 4.968 | 4.991 | 3.687 | 3.819 | 5,358,338 | -1.56(-29.00%) |
Mar 17, 2020 | 5.433 | 5.666 | 5.294 | 5.379 | 3,450,021 | -0.03(-0.57%) |
Mar 16, 2020 | 5.270 | 5.783 | 5.239 | 5.410 | 2,821,657 | -0.89(-14.16%) |
Mar 13, 2020 | 5.922 | 6.310 | 5.821 | 6.303 | 2,623,356 | +0.61(+10.63%) |
Mar 12, 2020 | 6.240 | 6.240 | 5.589 | 5.697 | 4,449,639 | -0.99(-14.79%) |
Mar 11, 2020 | 7.010 | 7.095 | 6.663 | 6.686 | 1,960,021 | -0.38(-5.35%) |
Mar 10, 2020 | 7.010 | 7.126 | 6.879 | 7.064 | 1,709,125 | +0.17(+2.46%) |
Mar 09, 2020 | 6.964 | 7.018 | 6.817 | 6.894 | 2,992,174 | -0.43(-5.89%) |
Mar 06, 2020 | 7.172 | 7.334 | 7.072 | 7.326 | 2,098,505 | -0.13(-1.76%) |
Mar 05, 2020 | 7.503 | 7.534 | 7.365 | 7.457 | 1,040,727 | -0.15(-1.93%) |
Mar 04, 2020 | 7.442 | 7.604 | 7.411 | 7.604 | 1,061,097 | +0.26(+3.57%) |
Mar 03, 2020 | 7.449 | 7.534 | 7.295 | 7.342 | 2,285,755 | -0.02(-0.31%) |