Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.570 | 6.570 | 6.308 | 6.420 | 28,400 | -0.20(-3.02%) |
May 28, 2020 | 6.550 | 6.680 | 6.510 | 6.620 | 72,454 | +0.20(+3.04%) |
May 27, 2020 | 6.392 | 6.450 | 6.330 | 6.425 | 422,303 | +0.04(+0.55%) |
May 26, 2020 | 6.500 | 6.500 | 6.380 | 6.390 | 86,829 | +0.14(+2.24%) |
May 22, 2020 | 6.197 | 6.250 | 6.190 | 6.250 | 50,000 | -0.21(-3.18%) |
May 21, 2020 | 6.450 | 6.470 | 6.380 | 6.456 | 32,595 | -0.02(-0.38%) |
May 20, 2020 | 6.435 | 6.500 | 6.430 | 6.480 | 34,919 | -0.04(-0.61%) |
May 19, 2020 | 6.480 | 6.560 | 6.440 | 6.520 | 192,560 | +0.10(+1.64%) |
May 18, 2020 | 6.330 | 6.460 | 6.330 | 6.415 | 54,408 | +0.20(+3.14%) |
May 15, 2020 | 6.310 | 6.310 | 6.200 | 6.220 | 43,500 | -0.02(-0.32%) |
May 14, 2020 | 6.132 | 6.240 | 6.132 | 6.240 | 42,174 | +0.01(+0.19%) |
May 13, 2020 | 6.350 | 6.350 | 6.180 | 6.228 | 33,066 | -0.24(-3.74%) |
May 12, 2020 | 6.460 | 6.550 | 6.460 | 6.470 | 46,237 | -0.20(-3.00%) |
May 11, 2020 | 6.697 | 6.710 | 6.610 | 6.670 | 38,274 | +0.31(+4.87%) |
May 08, 2020 | 6.450 | 6.450 | 6.300 | 6.360 | 58,900 | -0.01(-0.16%) |
May 07, 2020 | 6.360 | 6.450 | 6.290 | 6.370 | 204,043 | +0.21(+3.41%) |
May 06, 2020 | 6.290 | 6.330 | 6.160 | 6.160 | 710,734 | -0.20(-3.14%) |
May 05, 2020 | 6.418 | 6.450 | 6.360 | 6.360 | 105,145 | +0.16(+2.58%) |
May 04, 2020 | 6.240 | 6.240 | 6.130 | 6.200 | 53,795 | +0.09(+1.47%) |
May 01, 2020 | 6.230 | 6.230 | 6.036 | 6.110 | 38,300 | -0.38(-5.88%) |
Apr 30, 2020 | 6.550 | 6.576 | 6.460 | 6.492 | 58,538 | +0.11(+1.76%) |
Apr 29, 2020 | 6.315 | 6.400 | 6.315 | 6.380 | 36,520 | +0.25(+3.99%) |
Apr 28, 2020 | 6.266 | 6.266 | 6.120 | 6.135 | 50,540 | +0.01(+0.25%) |
Apr 27, 2020 | 6.145 | 6.190 | 6.080 | 6.120 | 27,067 | -0.15(-2.39%) |
Apr 24, 2020 | 6.270 | 6.270 | 6.170 | 6.270 | 22,300 | +0.02(+0.32%) |
Apr 23, 2020 | 6.206 | 6.344 | 6.180 | 6.250 | 33,282 | -0.16(-2.50%) |
Apr 22, 2020 | 6.415 | 6.436 | 6.340 | 6.410 | 37,394 | +0.27(+4.40%) |
Apr 21, 2020 | 6.138 | 6.219 | 6.110 | 6.140 | 93,518 | -0.40(-6.12%) |
Apr 20, 2020 | 6.590 | 6.630 | 6.450 | 6.540 | 58,329 | -0.02(-0.30%) |
Apr 17, 2020 | 6.800 | 6.800 | 6.540 | 6.560 | 45,400 | -0.05(-0.76%) |
Apr 16, 2020 | 6.610 | 6.660 | 6.550 | 6.610 | 51,655 | +0.00(+0.00%) |
Apr 15, 2020 | 6.850 | 6.850 | 6.560 | 6.610 | 34,719 | -0.27(-3.96%) |
Apr 14, 2020 | 6.940 | 6.940 | 6.750 | 6.883 | 69,636 | +0.13(+1.87%) |
Apr 13, 2020 | 6.570 | 6.800 | 6.570 | 6.756 | 52,223 | +0.09(+1.29%) |
Apr 09, 2020 | 6.670 | 6.766 | 6.615 | 6.670 | 103,100 | +0.14(+2.14%) |
Apr 08, 2020 | 6.605 | 6.650 | 6.511 | 6.530 | 361,260 | +0.09(+1.37%) |
Apr 07, 2020 | 6.495 | 6.622 | 6.420 | 6.442 | 47,868 | +0.26(+4.19%) |
Apr 06, 2020 | 6.185 | 6.340 | 6.130 | 6.183 | 108,802 | +0.21(+3.57%) |
Apr 03, 2020 | 6.360 | 6.360 | 5.970 | 5.970 | 168,900 | +0.02(+0.34%) |
Apr 02, 2020 | 5.830 | 6.030 | 5.750 | 5.950 | 39,067 | -0.04(-0.67%) |
Apr 01, 2020 | 6.390 | 6.390 | 5.990 | 5.990 | 53,690 | -0.13(-2.19%) |
Mar 31, 2020 | 6.160 | 6.256 | 6.088 | 6.124 | 57,921 | -0.06(-0.91%) |
Mar 30, 2020 | 5.920 | 6.216 | 5.920 | 6.180 | 122,084 | +0.19(+3.18%) |
Mar 27, 2020 | 5.990 | 6.010 | 5.644 | 5.989 | 36,800 | -0.33(-5.23%) |
Mar 26, 2020 | 5.800 | 6.320 | 5.800 | 6.320 | 44,956 | +0.54(+9.34%) |
Mar 25, 2020 | 5.900 | 6.140 | 5.560 | 5.780 | 114,096 | +0.06(+0.96%) |
Mar 24, 2020 | 5.373 | 5.890 | 5.373 | 5.725 | 82,646 | +0.42(+7.82%) |
Mar 23, 2020 | 5.500 | 5.660 | 5.030 | 5.310 | 62,296 | -0.27(-4.75%) |
Mar 20, 2020 | 5.700 | 5.880 | 5.460 | 5.575 | 227,100 | +0.17(+3.11%) |
Mar 19, 2020 | 5.162 | 5.570 | 5.150 | 5.407 | 83,575 | +0.24(+4.58%) |
Mar 18, 2020 | 5.010 | 5.290 | 4.880 | 5.170 | 125,517 | -0.19(-3.54%) |
Mar 17, 2020 | 5.090 | 5.390 | 5.090 | 5.360 | 84,267 | +0.11(+2.10%) |
Mar 16, 2020 | 5.280 | 5.350 | 5.020 | 5.250 | 97,894 | -0.91(-14.77%) |
Mar 13, 2020 | 5.940 | 6.292 | 5.782 | 6.160 | 129,800 | +0.57(+10.20%) |
Mar 12, 2020 | 5.840 | 5.840 | 5.310 | 5.590 | 167,806 | -0.33(-5.57%) |
Mar 11, 2020 | 6.360 | 6.360 | 5.890 | 5.920 | 493,337 | -0.57(-8.71%) |
Mar 10, 2020 | 6.550 | 6.560 | 6.330 | 6.485 | 771,005 | +0.58(+9.73%) |
Mar 09, 2020 | 6.061 | 6.065 | 5.720 | 5.910 | 151,030 | -0.64(-9.77%) |
Mar 06, 2020 | 6.475 | 6.550 | 6.430 | 6.550 | 78,400 | +0.01(+0.15%) |
Mar 05, 2020 | 6.700 | 6.700 | 6.456 | 6.540 | 273,032 | -0.50(-7.10%) |
Mar 04, 2020 | 6.830 | 7.040 | 6.760 | 7.040 | 97,689 | +0.08(+1.15%) |
Mar 03, 2020 | 7.150 | 7.258 | 6.950 | 6.960 | 305,409 | -0.14(-1.97%) |