Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.163 | 6.267 | 6.163 | 6.241 | 148,580 | +0.03(+0.42%) |
May 28, 2020 | 6.098 | 6.228 | 6.098 | 6.215 | 313,441 | +0.14(+2.25%) |
May 27, 2020 | 5.916 | 6.092 | 5.916 | 6.079 | 135,686 | +0.17(+2.86%) |
May 26, 2020 | 6.020 | 6.040 | 5.864 | 5.909 | 274,017 | +0.00(+0.00%) |
May 22, 2020 | 5.864 | 5.942 | 5.864 | 5.909 | 119,079 | +0.07(+1.11%) |
May 21, 2020 | 5.883 | 5.949 | 5.831 | 5.844 | 100,669 | -0.07(-1.10%) |
May 20, 2020 | 5.851 | 5.923 | 5.844 | 5.909 | 127,979 | +0.11(+1.91%) |
May 19, 2020 | 5.675 | 5.818 | 5.675 | 5.799 | 136,062 | +0.12(+2.18%) |
May 18, 2020 | 5.669 | 5.769 | 5.669 | 5.675 | 162,870 | +0.12(+2.11%) |
May 15, 2020 | 5.441 | 5.662 | 5.380 | 5.558 | 182,845 | +0.07(+1.18%) |
May 14, 2020 | 5.532 | 5.617 | 5.473 | 5.493 | 193,305 | -0.04(-0.71%) |
May 13, 2020 | 5.812 | 5.857 | 5.473 | 5.532 | 393,880 | -0.31(-5.24%) |
May 12, 2020 | 5.962 | 5.962 | 5.812 | 5.838 | 231,047 | -0.05(-0.88%) |
May 11, 2020 | 5.909 | 6.007 | 5.870 | 5.890 | 282,792 | -0.06(-0.98%) |
May 08, 2020 | 5.864 | 5.962 | 5.864 | 5.949 | 148,427 | +0.06(+0.99%) |
May 07, 2020 | 5.916 | 5.940 | 5.871 | 5.890 | 235,540 | -0.02(-0.33%) |
May 06, 2020 | 5.929 | 5.954 | 5.870 | 5.909 | 211,813 | +0.04(+0.66%) |
May 05, 2020 | 5.942 | 5.942 | 5.845 | 5.871 | 265,373 | +0.05(+0.89%) |
May 04, 2020 | 5.722 | 5.819 | 5.716 | 5.819 | 278,404 | +0.09(+1.57%) |
May 01, 2020 | 5.813 | 5.826 | 5.677 | 5.729 | 190,560 | -0.10(-1.66%) |
Apr 30, 2020 | 5.806 | 5.826 | 5.729 | 5.826 | 163,290 | +0.05(+0.78%) |
Apr 29, 2020 | 5.697 | 5.832 | 5.665 | 5.780 | 198,620 | +0.14(+2.51%) |
Apr 28, 2020 | 5.697 | 5.703 | 5.574 | 5.639 | 188,435 | -0.01(-0.23%) |
Apr 27, 2020 | 5.613 | 5.661 | 5.600 | 5.652 | 173,728 | +0.05(+0.92%) |
Apr 24, 2020 | 5.523 | 5.606 | 5.509 | 5.600 | 153,006 | +0.08(+1.52%) |
Apr 23, 2020 | 5.490 | 5.577 | 5.490 | 5.516 | 113,803 | +0.07(+1.30%) |
Apr 22, 2020 | 5.471 | 5.542 | 5.420 | 5.445 | 152,063 | -0.01(-0.12%) |
Apr 21, 2020 | 5.413 | 5.465 | 5.297 | 5.452 | 198,946 | +0.01(+0.12%) |
Apr 20, 2020 | 5.439 | 5.606 | 5.413 | 5.445 | 352,424 | -0.10(-1.74%) |
Apr 17, 2020 | 5.587 | 5.761 | 5.523 | 5.542 | 372,585 | +0.02(+0.35%) |
Apr 16, 2020 | 5.819 | 5.834 | 5.523 | 5.523 | 388,071 | -0.32(-5.41%) |
Apr 15, 2020 | 5.787 | 5.892 | 5.690 | 5.838 | 195,848 | -0.04(-0.66%) |
Apr 14, 2020 | 5.877 | 6.070 | 5.719 | 5.877 | 276,514 | +0.06(+1.00%) |
Apr 13, 2020 | 5.761 | 5.896 | 5.574 | 5.819 | 433,748 | -0.17(-2.80%) |
Apr 09, 2020 | 5.639 | 6.064 | 5.639 | 5.987 | 532,420 | +0.43(+7.77%) |
Apr 08, 2020 | 5.383 | 5.574 | 5.383 | 5.555 | 276,804 | +0.24(+4.44%) |
Apr 07, 2020 | 5.389 | 5.466 | 5.236 | 5.319 | 393,286 | +0.18(+3.60%) |
Apr 06, 2020 | 5.045 | 5.198 | 5.000 | 5.134 | 369,027 | +0.18(+3.60%) |
Apr 03, 2020 | 5.159 | 5.261 | 4.917 | 4.955 | 270,009 | -0.18(-3.48%) |
Apr 02, 2020 | 5.026 | 5.236 | 5.000 | 5.134 | 509,511 | +0.13(+2.68%) |
Apr 01, 2020 | 5.242 | 5.323 | 4.790 | 5.000 | 456,809 | -0.39(-7.22%) |
Mar 31, 2020 | 5.261 | 5.459 | 5.217 | 5.389 | 323,198 | +0.00(+0.00%) |
Mar 30, 2020 | 5.395 | 5.497 | 5.268 | 5.389 | 278,476 | -0.01(-0.12%) |
Mar 27, 2020 | 5.153 | 5.587 | 5.128 | 5.395 | 487,960 | -0.05(-0.94%) |
Mar 26, 2020 | 5.134 | 5.650 | 5.134 | 5.446 | 754,650 | +0.24(+4.53%) |
Mar 25, 2020 | 5.026 | 5.383 | 4.904 | 5.210 | 364,214 | +0.36(+7.36%) |
Mar 24, 2020 | 4.758 | 4.943 | 4.662 | 4.853 | 413,523 | +0.20(+4.25%) |
Mar 23, 2020 | 4.630 | 4.783 | 4.152 | 4.656 | 760,017 | -0.29(-5.93%) |
Mar 20, 2020 | 4.809 | 5.166 | 4.745 | 4.949 | 712,497 | +0.23(+4.86%) |
Mar 19, 2020 | 3.980 | 4.955 | 3.795 | 4.719 | 875,751 | +0.68(+16.95%) |
Mar 18, 2020 | 5.083 | 5.129 | 3.810 | 4.035 | 972,237 | -1.25(-23.68%) |
Mar 17, 2020 | 5.357 | 5.364 | 5.006 | 5.287 | 583,446 | -0.11(-2.01%) |
Mar 16, 2020 | 5.166 | 5.580 | 5.134 | 5.395 | 509,475 | -0.48(-8.14%) |
Mar 13, 2020 | 5.714 | 5.963 | 5.695 | 5.874 | 607,441 | +0.43(+7.85%) |
Mar 12, 2020 | 5.899 | 6.014 | 5.242 | 5.446 | 1,336,911 | -0.96(-15.02%) |
Mar 11, 2020 | 6.786 | 6.798 | 6.307 | 6.409 | 555,625 | -0.41(-6.07%) |
Mar 10, 2020 | 6.900 | 6.963 | 6.660 | 6.824 | 288,068 | +0.12(+1.79%) |
Mar 09, 2020 | 6.938 | 6.957 | 6.350 | 6.704 | 510,783 | -0.49(-6.85%) |
Mar 06, 2020 | 7.197 | 7.222 | 7.064 | 7.197 | 310,544 | -0.12(-1.64%) |
Mar 05, 2020 | 7.298 | 7.406 | 7.279 | 7.317 | 185,409 | -0.10(-1.36%) |
Mar 04, 2020 | 7.324 | 7.450 | 7.292 | 7.418 | 243,844 | +0.20(+2.80%) |
Mar 03, 2020 | 7.456 | 7.539 | 7.045 | 7.216 | 822,425 | -0.15(-1.98%) |