Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.982 | 6.989 | 6.889 | 6.915 | 215,234 | -0.04(-0.54%) |
May 28, 2020 | 6.900 | 6.982 | 6.877 | 6.952 | 362,790 | +0.04(+0.65%) |
May 27, 2020 | 6.803 | 6.907 | 6.758 | 6.907 | 281,218 | +0.12(+1.75%) |
May 26, 2020 | 6.803 | 6.862 | 6.773 | 6.788 | 211,241 | +0.07(+1.00%) |
May 22, 2020 | 6.676 | 6.729 | 6.676 | 6.721 | 141,071 | +0.05(+0.78%) |
May 21, 2020 | 6.684 | 6.721 | 6.662 | 6.669 | 236,852 | -0.04(-0.55%) |
May 20, 2020 | 6.743 | 6.755 | 6.676 | 6.706 | 260,361 | +0.01(+0.11%) |
May 19, 2020 | 6.676 | 6.743 | 6.662 | 6.699 | 184,423 | -0.02(-0.33%) |
May 18, 2020 | 6.557 | 6.721 | 6.557 | 6.721 | 230,931 | +0.27(+4.15%) |
May 15, 2020 | 6.423 | 6.475 | 6.405 | 6.453 | 198,574 | -0.05(-0.80%) |
May 14, 2020 | 6.475 | 6.505 | 6.379 | 6.505 | 198,245 | -0.03(-0.42%) |
May 13, 2020 | 6.673 | 6.677 | 6.489 | 6.533 | 228,714 | -0.14(-2.10%) |
May 12, 2020 | 6.710 | 6.732 | 6.658 | 6.673 | 131,109 | -0.04(-0.55%) |
May 11, 2020 | 6.666 | 6.751 | 6.666 | 6.710 | 141,825 | -0.02(-0.33%) |
May 08, 2020 | 6.718 | 6.769 | 6.681 | 6.732 | 155,209 | +0.07(+1.11%) |
May 07, 2020 | 6.725 | 6.747 | 6.636 | 6.658 | 146,274 | +0.01(+0.11%) |
May 06, 2020 | 6.784 | 6.806 | 6.636 | 6.651 | 150,808 | -0.10(-1.42%) |
May 05, 2020 | 6.725 | 6.777 | 6.718 | 6.747 | 212,763 | +0.06(+0.88%) |
May 04, 2020 | 6.614 | 6.695 | 6.577 | 6.688 | 275,357 | -0.01(-0.22%) |
May 01, 2020 | 6.599 | 6.725 | 6.599 | 6.703 | 385,656 | -0.07(-1.09%) |
Apr 30, 2020 | 6.873 | 6.873 | 6.762 | 6.777 | 224,154 | -0.09(-1.29%) |
Apr 29, 2020 | 6.784 | 6.939 | 6.773 | 6.865 | 390,773 | +0.16(+2.31%) |
Apr 28, 2020 | 6.681 | 6.747 | 6.673 | 6.710 | 265,038 | +0.13(+1.91%) |
Apr 27, 2020 | 6.621 | 6.651 | 6.548 | 6.584 | 306,269 | +0.03(+0.45%) |
Apr 24, 2020 | 6.488 | 6.584 | 6.461 | 6.555 | 204,195 | +0.08(+1.26%) |
Apr 23, 2020 | 6.555 | 6.599 | 6.474 | 6.474 | 255,264 | -0.06(-0.90%) |
Apr 22, 2020 | 6.548 | 6.599 | 6.518 | 6.533 | 287,635 | +0.06(+0.91%) |
Apr 21, 2020 | 6.481 | 6.503 | 6.370 | 6.474 | 230,005 | -0.08(-1.24%) |
Apr 20, 2020 | 6.718 | 6.795 | 6.540 | 6.555 | 277,085 | -0.21(-3.17%) |
Apr 17, 2020 | 6.762 | 6.784 | 6.577 | 6.769 | 432,882 | +0.20(+3.04%) |
Apr 16, 2020 | 6.614 | 6.614 | 6.503 | 6.570 | 189,498 | -0.02(-0.34%) |
Apr 15, 2020 | 6.629 | 6.651 | 6.511 | 6.592 | 263,944 | -0.10(-1.55%) |
Apr 14, 2020 | 6.695 | 6.784 | 6.651 | 6.695 | 215,794 | +0.12(+1.83%) |
Apr 13, 2020 | 6.663 | 6.663 | 6.443 | 6.575 | 399,111 | -0.10(-1.54%) |
Apr 09, 2020 | 6.553 | 6.744 | 6.553 | 6.678 | 686,560 | +0.18(+2.71%) |
Apr 08, 2020 | 6.428 | 6.553 | 6.372 | 6.501 | 299,669 | +0.14(+2.19%) |
Apr 07, 2020 | 6.435 | 6.575 | 6.362 | 6.362 | 377,788 | +0.06(+0.93%) |
Apr 06, 2020 | 5.892 | 6.347 | 5.892 | 6.303 | 649,121 | +0.49(+8.46%) |
Apr 03, 2020 | 6.003 | 6.069 | 5.804 | 5.812 | 402,424 | -0.20(-3.30%) |
Apr 02, 2020 | 5.966 | 6.105 | 5.933 | 6.010 | 265,294 | +0.10(+1.74%) |
Apr 01, 2020 | 5.885 | 6.061 | 5.885 | 5.907 | 345,729 | -0.18(-2.90%) |
Mar 31, 2020 | 6.193 | 6.237 | 6.069 | 6.083 | 540,339 | -0.07(-1.19%) |
Mar 30, 2020 | 6.069 | 6.171 | 6.028 | 6.157 | 343,014 | +0.04(+0.60%) |
Mar 27, 2020 | 5.995 | 6.230 | 5.958 | 6.120 | 403,105 | -0.10(-1.65%) |
Mar 26, 2020 | 5.922 | 6.223 | 5.922 | 6.223 | 633,761 | +0.32(+5.47%) |
Mar 25, 2020 | 5.628 | 6.017 | 5.606 | 5.900 | 564,405 | +0.29(+5.10%) |
Mar 24, 2020 | 5.313 | 5.731 | 5.313 | 5.614 | 606,981 | +0.45(+8.66%) |
Mar 23, 2020 | 5.166 | 5.379 | 5.027 | 5.166 | 805,506 | -0.37(-6.63%) |
Mar 20, 2020 | 5.555 | 5.760 | 5.500 | 5.533 | 786,042 | +0.05(+0.94%) |
Mar 19, 2020 | 5.137 | 5.511 | 5.137 | 5.482 | 538,361 | +0.21(+4.04%) |
Mar 18, 2020 | 5.570 | 5.595 | 5.151 | 5.269 | 1,547,913 | -0.52(-9.00%) |
Mar 17, 2020 | 5.599 | 5.819 | 5.511 | 5.790 | 832,729 | +0.21(+3.82%) |
Mar 16, 2020 | 5.511 | 5.760 | 5.489 | 5.577 | 921,798 | -0.45(-7.43%) |
Mar 13, 2020 | 5.848 | 6.157 | 5.719 | 6.025 | 754,426 | +0.38(+6.80%) |
Mar 12, 2020 | 5.561 | 5.823 | 5.357 | 5.641 | 974,873 | -0.82(-12.63%) |
Mar 11, 2020 | 6.842 | 6.864 | 6.449 | 6.456 | 530,117 | -0.50(-7.22%) |
Mar 10, 2020 | 6.922 | 6.995 | 6.762 | 6.958 | 344,542 | +0.15(+2.14%) |
Mar 09, 2020 | 6.922 | 6.944 | 6.776 | 6.813 | 447,894 | -0.50(-6.87%) |
Mar 06, 2020 | 7.184 | 7.315 | 7.133 | 7.315 | 385,800 | -0.01(-0.20%) |
Mar 05, 2020 | 7.322 | 7.395 | 7.293 | 7.329 | 199,273 | -0.10(-1.37%) |
Mar 04, 2020 | 7.366 | 7.439 | 7.322 | 7.431 | 343,220 | +0.14(+1.90%) |
Mar 03, 2020 | 7.278 | 7.468 | 7.217 | 7.293 | 528,586 | +0.04(+0.60%) |