Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.640 | 6.640 | 6.551 | 6.632 | 44,049 | +0.01(+0.12%) |
May 28, 2020 | 6.591 | 6.656 | 6.560 | 6.624 | 81,019 | +0.08(+1.24%) |
May 27, 2020 | 6.461 | 6.542 | 6.437 | 6.542 | 96,550 | +0.08(+1.26%) |
May 26, 2020 | 6.477 | 6.494 | 6.429 | 6.461 | 78,994 | +0.09(+1.40%) |
May 22, 2020 | 6.388 | 6.412 | 6.372 | 6.372 | 42,326 | -0.04(-0.63%) |
May 21, 2020 | 6.461 | 6.461 | 6.388 | 6.412 | 68,591 | -0.03(-0.49%) |
May 20, 2020 | 6.395 | 6.460 | 6.367 | 6.444 | 90,484 | +0.10(+1.65%) |
May 19, 2020 | 6.299 | 6.363 | 6.299 | 6.339 | 35,572 | +0.02(+0.25%) |
May 18, 2020 | 6.170 | 6.323 | 6.170 | 6.323 | 63,052 | +0.21(+3.43%) |
May 15, 2020 | 6.130 | 6.170 | 6.097 | 6.114 | 72,131 | -0.06(-0.91%) |
May 14, 2020 | 6.162 | 6.185 | 6.081 | 6.170 | 89,358 | -0.04(-0.65%) |
May 13, 2020 | 6.291 | 6.339 | 6.178 | 6.210 | 103,920 | -0.10(-1.53%) |
May 12, 2020 | 6.331 | 6.395 | 6.285 | 6.307 | 58,245 | -0.04(-0.63%) |
May 11, 2020 | 6.250 | 6.347 | 6.250 | 6.347 | 47,787 | +0.06(+0.93%) |
May 08, 2020 | 6.267 | 6.291 | 6.234 | 6.289 | 66,544 | +0.05(+0.87%) |
May 07, 2020 | 6.259 | 6.296 | 6.186 | 6.234 | 96,564 | +0.02(+0.39%) |
May 06, 2020 | 6.259 | 6.283 | 6.210 | 6.210 | 36,023 | -0.04(-0.64%) |
May 05, 2020 | 6.250 | 6.283 | 6.218 | 6.250 | 41,436 | +0.04(+0.65%) |
May 04, 2020 | 6.210 | 6.210 | 6.162 | 6.210 | 83,338 | -0.04(-0.64%) |
May 01, 2020 | 6.299 | 6.350 | 6.234 | 6.250 | 67,165 | -0.19(-2.88%) |
Apr 30, 2020 | 6.412 | 6.460 | 6.379 | 6.436 | 36,048 | -0.06(-0.99%) |
Apr 29, 2020 | 6.387 | 6.500 | 6.379 | 6.500 | 57,013 | +0.14(+2.28%) |
Apr 28, 2020 | 6.363 | 6.371 | 6.347 | 6.355 | 92,403 | +0.04(+0.64%) |
Apr 27, 2020 | 6.234 | 6.315 | 6.234 | 6.315 | 111,298 | +0.07(+1.16%) |
Apr 24, 2020 | 6.299 | 6.299 | 6.194 | 6.242 | 71,262 | +0.02(+0.26%) |
Apr 23, 2020 | 6.267 | 6.315 | 6.226 | 6.226 | 49,877 | -0.05(-0.77%) |
Apr 22, 2020 | 6.283 | 6.303 | 6.226 | 6.275 | 43,887 | +0.06(+1.04%) |
Apr 21, 2020 | 6.267 | 6.275 | 6.178 | 6.210 | 57,463 | -0.14(-2.16%) |
Apr 20, 2020 | 6.387 | 6.460 | 6.331 | 6.347 | 66,719 | -0.12(-1.84%) |
Apr 17, 2020 | 6.452 | 6.500 | 6.428 | 6.466 | 33,272 | +0.10(+1.49%) |
Apr 16, 2020 | 6.436 | 6.436 | 6.331 | 6.371 | 85,724 | -0.03(-0.41%) |
Apr 15, 2020 | 6.302 | 6.398 | 6.254 | 6.398 | 146,494 | +0.00(+0.00%) |
Apr 14, 2020 | 6.422 | 6.430 | 6.310 | 6.398 | 99,147 | +0.15(+2.43%) |
Apr 13, 2020 | 6.262 | 6.334 | 6.220 | 6.246 | 134,260 | -0.09(-1.39%) |
Apr 09, 2020 | 6.278 | 6.541 | 6.278 | 6.334 | 105,049 | +0.19(+3.12%) |
Apr 08, 2020 | 6.039 | 6.254 | 6.000 | 6.142 | 62,471 | +0.16(+2.67%) |
Apr 07, 2020 | 5.975 | 6.079 | 5.935 | 5.983 | 100,313 | +0.16(+2.74%) |
Apr 06, 2020 | 5.664 | 5.839 | 5.664 | 5.823 | 67,145 | +0.28(+5.04%) |
Apr 03, 2020 | 5.712 | 5.736 | 5.512 | 5.544 | 72,957 | -0.14(-2.52%) |
Apr 02, 2020 | 5.664 | 5.807 | 5.626 | 5.688 | 66,202 | -0.02(-0.42%) |
Apr 01, 2020 | 5.696 | 5.807 | 5.656 | 5.712 | 70,360 | -0.23(-3.89%) |
Mar 31, 2020 | 5.919 | 6.015 | 5.839 | 5.943 | 46,583 | -0.02(-0.27%) |
Mar 30, 2020 | 5.927 | 6.063 | 5.879 | 5.959 | 53,454 | +0.07(+1.22%) |
Mar 27, 2020 | 5.783 | 5.927 | 5.753 | 5.887 | 109,812 | +0.01(+0.14%) |
Mar 26, 2020 | 5.584 | 5.967 | 5.576 | 5.879 | 84,614 | +0.29(+5.14%) |
Mar 25, 2020 | 5.257 | 5.638 | 5.209 | 5.592 | 121,276 | +0.44(+8.51%) |
Mar 24, 2020 | 4.882 | 5.199 | 4.882 | 5.153 | 181,038 | +0.41(+8.57%) |
Mar 23, 2020 | 4.986 | 4.988 | 4.691 | 4.746 | 149,097 | -0.25(-4.95%) |
Mar 20, 2020 | 4.850 | 5.145 | 4.793 | 4.994 | 175,249 | +0.14(+2.96%) |
Mar 19, 2020 | 4.435 | 4.882 | 4.332 | 4.850 | 162,348 | +0.25(+5.43%) |
Mar 18, 2020 | 5.167 | 5.182 | 4.349 | 4.600 | 189,046 | -0.72(-13.53%) |
Mar 17, 2020 | 5.206 | 5.360 | 5.049 | 5.320 | 268,138 | +0.12(+2.34%) |
Mar 16, 2020 | 5.402 | 5.572 | 4.883 | 5.198 | 438,888 | -0.84(-13.93%) |
Mar 13, 2020 | 6.142 | 6.142 | 5.804 | 6.039 | 171,543 | +0.08(+1.32%) |
Mar 12, 2020 | 6.315 | 6.330 | 5.686 | 5.961 | 251,173 | -0.58(-8.89%) |
Mar 11, 2020 | 6.857 | 6.867 | 6.531 | 6.543 | 107,147 | -0.42(-6.09%) |
Mar 10, 2020 | 6.944 | 7.070 | 6.881 | 6.967 | 51,808 | +0.14(+2.00%) |
Mar 09, 2020 | 6.417 | 7.077 | 6.417 | 6.831 | 182,904 | -0.73(-9.61%) |
Mar 06, 2020 | 7.518 | 7.557 | 7.435 | 7.557 | 67,396 | -0.07(-0.93%) |
Mar 05, 2020 | 7.628 | 7.677 | 7.589 | 7.628 | 30,331 | -0.09(-1.22%) |
Mar 04, 2020 | 7.628 | 7.722 | 7.620 | 7.722 | 282,880 | +0.16(+2.16%) |
Mar 03, 2020 | 7.620 | 7.722 | 7.526 | 7.559 | 137,014 | -0.03(-0.39%) |