Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.397 | 6.397 | 6.178 | 6.178 | 2,000 | -0.22(-3.47%) |
May 28, 2020 | 6.300 | 6.400 | 6.265 | 6.400 | 13,130 | +0.10(+1.59%) |
May 27, 2020 | 6.300 | 6.300 | 6.200 | 6.300 | 3,563 | -0.03(-0.47%) |
May 26, 2020 | 6.400 | 6.400 | 6.330 | 6.330 | 416 | -0.33(-4.95%) |
May 22, 2020 | 6.090 | 6.660 | 6.090 | 6.660 | 7,300 | +0.36(+5.71%) |
May 21, 2020 | 6.200 | 6.300 | 6.120 | 6.300 | 21,278 | +0.00(+0.00%) |
May 20, 2020 | 6.040 | 6.340 | 6.040 | 6.300 | 5,352 | +0.27(+4.51%) |
May 19, 2020 | 6.600 | 6.600 | 5.940 | 6.028 | 2,929 | -0.65(-9.76%) |
May 18, 2020 | 5.900 | 6.680 | 5.900 | 6.680 | 20,119 | +0.66(+10.96%) |
May 15, 2020 | 6.170 | 6.170 | 5.900 | 6.020 | 1,900 | -0.15(-2.39%) |
May 14, 2020 | 6.008 | 6.167 | 6.008 | 6.167 | 524 | +0.09(+1.52%) |
May 13, 2020 | 5.850 | 6.100 | 5.850 | 6.075 | 1,062 | +0.04(+0.74%) |
May 12, 2020 | 6.029 | 6.050 | 5.986 | 6.031 | 2,040 | -0.12(-1.94%) |
May 11, 2020 | 5.880 | 6.250 | 5.880 | 6.150 | 3,653 | +0.05(+0.82%) |
May 08, 2020 | 6.100 | 6.100 | 6.100 | 108 | +0.00(+0.00%) | |
May 07, 2020 | 6.070 | 6.100 | 6.042 | 6.100 | 3,342 | +0.24(+4.10%) |
May 06, 2020 | 6.050 | 6.100 | 5.860 | 5.860 | 1,737 | -0.17(-2.90%) |
May 05, 2020 | 5.950 | 6.050 | 5.950 | 6.035 | 5,431 | +0.03(+0.42%) |
May 04, 2020 | 6.020 | 6.020 | 6.010 | 6.010 | 1,754 | -0.09(-1.48%) |
May 01, 2020 | 6.100 | 6.100 | 6.100 | 6.100 | 200 | -0.24(-3.79%) |
Apr 30, 2020 | 5.970 | 6.340 | 5.970 | 6.340 | 2,422 | +0.24(+3.93%) |
Apr 29, 2020 | 6.150 | 6.150 | 6.100 | 6.100 | 598 | +0.00(+0.00%) |
Apr 28, 2020 | 6.030 | 6.100 | 6.010 | 6.100 | 1,271 | -0.08(-1.29%) |
Apr 27, 2020 | 6.130 | 6.220 | 6.130 | 6.180 | 2,641 | +0.08(+1.31%) |
Apr 24, 2020 | 6.220 | 6.220 | 6.100 | 6.100 | 400 | -0.09(-1.45%) |
Apr 23, 2020 | 6.240 | 6.240 | 6.104 | 6.190 | 2,140 | -0.05(-0.80%) |
Apr 22, 2020 | 6.120 | 6.270 | 6.090 | 6.240 | 4,970 | +0.12(+1.96%) |
Apr 21, 2020 | 6.100 | 6.120 | 6.100 | 6.120 | 551 | -0.15(-2.39%) |
Apr 20, 2020 | 6.271 | 6.271 | 6.110 | 6.270 | 890 | +0.26(+4.32%) |
Apr 17, 2020 | 6.000 | 6.100 | 5.920 | 6.010 | 18,400 | -0.08(-1.31%) |
Apr 16, 2020 | 6.100 | 6.100 | 6.080 | 6.090 | 4,609 | -0.05(-0.81%) |
Apr 15, 2020 | 6.110 | 6.140 | 6.110 | 6.140 | 1,770 | +0.11(+1.82%) |
Apr 14, 2020 | 6.260 | 6.260 | 6.020 | 6.030 | 1,791 | +0.02(+0.33%) |
Apr 13, 2020 | 6.010 | 6.010 | 6.010 | 6.010 | 1,268 | -0.03(-0.50%) |
Apr 09, 2020 | 6.010 | 6.050 | 6.010 | 6.040 | 1,800 | -0.04(-0.66%) |
Apr 08, 2020 | 6.010 | 6.080 | 6.010 | 6.080 | 913 | -0.01(-0.16%) |
Apr 07, 2020 | 6.120 | 6.120 | 5.950 | 6.090 | 6,393 | +0.19(+3.22%) |
Apr 06, 2020 | 6.190 | 6.190 | 5.850 | 5.900 | 3,591 | -0.30(-4.84%) |
Apr 03, 2020 | 6.260 | 6.260 | 6.190 | 6.200 | 1,800 | -0.06(-0.96%) |
Apr 02, 2020 | 6.010 | 6.350 | 6.010 | 6.260 | 43,910 | +0.19(+3.13%) |
Apr 01, 2020 | 6.290 | 6.290 | 6.070 | 6.070 | 3,883 | -0.25(-3.96%) |
Mar 31, 2020 | 6.010 | 6.330 | 6.010 | 6.320 | 13,392 | +0.31(+5.16%) |
Mar 30, 2020 | 6.290 | 6.290 | 6.000 | 6.010 | 15,252 | -0.29(-4.60%) |
Mar 27, 2020 | 6.310 | 6.360 | 6.300 | 6.300 | 24,600 | +0.02(+0.32%) |
Mar 26, 2020 | 6.030 | 6.400 | 6.010 | 6.280 | 43,414 | -0.05(-0.79%) |
Mar 25, 2020 | 5.700 | 6.340 | 5.130 | 6.330 | 43,639 | +0.30(+4.98%) |
Mar 24, 2020 | 5.160 | 6.120 | 5.120 | 6.030 | 175,670 | +0.92(+18.00%) |
Mar 23, 2020 | 5.250 | 5.310 | 5.060 | 5.110 | 18,108 | -0.21(-3.95%) |
Mar 20, 2020 | 5.420 | 5.430 | 5.250 | 5.320 | 20,800 | -0.08(-1.48%) |
Mar 19, 2020 | 5.330 | 5.589 | 4.900 | 5.400 | 26,428 | -0.05(-0.92%) |
Mar 18, 2020 | 5.450 | 5.600 | 5.310 | 5.450 | 31,048 | -0.13(-2.33%) |
Mar 17, 2020 | 5.320 | 5.700 | 5.320 | 5.580 | 40,790 | +0.08(+1.45%) |
Mar 16, 2020 | 5.010 | 5.700 | 5.010 | 5.500 | 32,955 | -0.22(-3.85%) |
Mar 13, 2020 | 5.720 | 5.760 | 5.600 | 5.720 | 24,300 | -0.04(-0.69%) |
Mar 12, 2020 | 5.690 | 5.900 | 5.580 | 5.760 | 19,365 | -0.29(-4.79%) |
Mar 11, 2020 | 6.400 | 6.400 | 5.850 | 6.050 | 48,317 | -0.05(-0.82%) |
Mar 10, 2020 | 5.640 | 6.170 | 5.420 | 6.100 | 40,618 | +0.46(+8.16%) |
Mar 09, 2020 | 5.340 | 5.700 | 5.340 | 5.640 | 1,964 | -0.30(-5.05%) |
Mar 06, 2020 | 5.850 | 5.940 | 5.830 | 5.940 | 18,600 | +0.00(+0.00%) |
Mar 05, 2020 | 5.790 | 5.940 | 5.765 | 5.940 | 3,218 | +0.15(+2.59%) |
Mar 04, 2020 | 5.510 | 5.900 | 5.510 | 5.790 | 2,167 | -0.02(-0.34%) |
Mar 03, 2020 | 5.760 | 5.910 | 5.610 | 5.810 | 2,660 | -0.10(-1.69%) |