Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.373 | 6.536 | 6.296 | 6.517 | 355,304 | +0.05(+0.74%) |
May 28, 2020 | 6.622 | 6.775 | 6.406 | 6.469 | 368,725 | -0.11(-1.60%) |
May 27, 2020 | 6.488 | 6.660 | 6.296 | 6.574 | 904,627 | +0.11(+1.78%) |
May 26, 2020 | 6.565 | 6.771 | 6.383 | 6.459 | 634,009 | +0.09(+1.35%) |
May 22, 2020 | 6.536 | 6.536 | 6.253 | 6.373 | 264,730 | -0.08(-1.19%) |
May 21, 2020 | 6.632 | 6.670 | 6.392 | 6.450 | 288,334 | -0.18(-2.75%) |
May 20, 2020 | 6.383 | 6.728 | 6.354 | 6.632 | 583,427 | +0.32(+5.01%) |
May 19, 2020 | 6.315 | 6.440 | 6.287 | 6.315 | 463,312 | -0.05(-0.75%) |
May 18, 2020 | 6.517 | 6.545 | 6.287 | 6.363 | 587,327 | +0.09(+1.37%) |
May 15, 2020 | 5.846 | 6.296 | 5.788 | 6.277 | 443,164 | +0.41(+7.03%) |
May 14, 2020 | 5.855 | 5.903 | 5.616 | 5.865 | 536,500 | -0.13(-2.24%) |
May 13, 2020 | 6.325 | 6.344 | 5.923 | 5.999 | 354,500 | -0.34(-5.44%) |
May 12, 2020 | 6.718 | 6.756 | 6.335 | 6.344 | 719,093 | -0.50(-7.28%) |
May 11, 2020 | 6.890 | 6.967 | 6.804 | 6.843 | 558,427 | -0.13(-1.92%) |
May 08, 2020 | 6.929 | 6.996 | 6.737 | 6.977 | 484,695 | +0.25(+3.70%) |
May 07, 2020 | 6.565 | 6.900 | 6.498 | 6.728 | 489,745 | +0.28(+4.31%) |
May 06, 2020 | 6.392 | 6.517 | 6.287 | 6.450 | 329,783 | +0.07(+1.05%) |
May 05, 2020 | 6.478 | 6.584 | 6.325 | 6.383 | 290,798 | +0.01(+0.15%) |
May 04, 2020 | 6.287 | 6.502 | 6.191 | 6.373 | 400,392 | -0.06(-0.89%) |
May 01, 2020 | 6.354 | 6.498 | 6.287 | 6.430 | 347,686 | -0.12(-1.76%) |
Apr 30, 2020 | 7.025 | 7.101 | 6.526 | 6.545 | 372,733 | -0.55(-7.70%) |
Apr 29, 2020 | 6.996 | 7.370 | 6.900 | 7.092 | 859,928 | +0.25(+3.64%) |
Apr 28, 2020 | 6.843 | 7.015 | 6.766 | 6.843 | 429,291 | +0.16(+2.44%) |
Apr 27, 2020 | 6.220 | 6.785 | 6.210 | 6.680 | 394,882 | +0.49(+7.89%) |
Apr 24, 2020 | 6.152 | 6.239 | 5.994 | 6.191 | 230,921 | +0.02(+0.31%) |
Apr 23, 2020 | 6.191 | 6.306 | 6.114 | 6.172 | 327,225 | -0.01(-0.15%) |
Apr 22, 2020 | 6.172 | 6.296 | 6.095 | 6.181 | 733,769 | +0.18(+3.04%) |
Apr 21, 2020 | 6.124 | 6.229 | 5.951 | 5.999 | 349,442 | -0.27(-4.28%) |
Apr 20, 2020 | 6.277 | 6.430 | 6.220 | 6.268 | 324,311 | -0.26(-3.96%) |
Apr 17, 2020 | 6.584 | 6.699 | 6.430 | 6.526 | 1,139,686 | +0.07(+1.04%) |
Apr 16, 2020 | 6.373 | 6.603 | 6.172 | 6.459 | 476,509 | +0.08(+1.20%) |
Apr 15, 2020 | 6.536 | 6.641 | 6.315 | 6.383 | 493,242 | -0.36(-5.40%) |
Apr 14, 2020 | 6.421 | 6.756 | 6.368 | 6.747 | 648,075 | +0.45(+7.15%) |
Apr 13, 2020 | 6.152 | 6.426 | 6.133 | 6.296 | 712,762 | +0.15(+2.50%) |
Apr 09, 2020 | 6.191 | 6.287 | 6.047 | 6.143 | 347,164 | -0.04(-0.62%) |
Apr 08, 2020 | 6.220 | 6.325 | 6.038 | 6.181 | 379,223 | +0.10(+1.57%) |
Apr 07, 2020 | 5.932 | 6.258 | 5.808 | 6.085 | 826,317 | +0.23(+3.93%) |
Apr 06, 2020 | 5.750 | 5.865 | 5.520 | 5.855 | 446,471 | +0.21(+3.74%) |
Apr 03, 2020 | 5.577 | 5.702 | 5.443 | 5.645 | 385,043 | +0.00(+0.00%) |
Apr 02, 2020 | 5.558 | 5.798 | 5.472 | 5.645 | 570,954 | +0.07(+1.20%) |
Apr 01, 2020 | 5.855 | 5.855 | 5.520 | 5.577 | 538,740 | -0.37(-6.28%) |
Mar 31, 2020 | 5.319 | 6.076 | 5.280 | 5.951 | 1,218,630 | +0.60(+11.29%) |
Mar 30, 2020 | 5.328 | 5.367 | 5.070 | 5.348 | 697,359 | +0.01(+0.18%) |
Mar 27, 2020 | 4.993 | 5.405 | 4.772 | 5.338 | 750,886 | +0.18(+3.53%) |
Mar 26, 2020 | 4.811 | 5.376 | 4.811 | 5.156 | 726,105 | +0.46(+9.80%) |
Mar 25, 2020 | 4.428 | 4.792 | 4.360 | 4.696 | 471,322 | +0.27(+6.06%) |
Mar 24, 2020 | 4.456 | 4.557 | 4.188 | 4.428 | 550,351 | +0.12(+2.90%) |
Mar 23, 2020 | 3.891 | 4.312 | 3.747 | 4.303 | 377,802 | +0.46(+11.97%) |
Mar 20, 2020 | 4.159 | 4.380 | 3.833 | 3.843 | 657,182 | -0.26(-6.31%) |
Mar 19, 2020 | 3.412 | 4.293 | 3.393 | 4.102 | 606,199 | +0.73(+21.59%) |
Mar 18, 2020 | 3.325 | 3.594 | 3.287 | 3.373 | 636,012 | -0.10(-2.76%) |
Mar 17, 2020 | 3.747 | 3.785 | 3.450 | 3.469 | 760,716 | -0.25(-6.70%) |
Mar 16, 2020 | 3.670 | 4.044 | 3.646 | 3.718 | 520,756 | -0.48(-11.42%) |
Mar 13, 2020 | 4.370 | 4.485 | 4.135 | 4.197 | 675,860 | +0.04(+0.92%) |
Mar 12, 2020 | 4.610 | 4.610 | 4.159 | 4.159 | 674,104 | -0.66(-13.72%) |
Mar 11, 2020 | 5.223 | 5.290 | 4.744 | 4.820 | 558,317 | -0.49(-9.21%) |
Mar 10, 2020 | 5.242 | 5.443 | 5.194 | 5.309 | 400,705 | +0.14(+2.78%) |
Mar 09, 2020 | 5.942 | 5.942 | 5.137 | 5.165 | 763,657 | -0.98(-15.91%) |
Mar 06, 2020 | 5.999 | 6.162 | 5.961 | 6.143 | 631,512 | -0.06(-0.93%) |
Mar 05, 2020 | 6.248 | 6.306 | 6.124 | 6.200 | 373,000 | -0.12(-1.97%) |
Mar 04, 2020 | 6.277 | 6.325 | 6.181 | 6.325 | 267,074 | +0.09(+1.38%) |
Mar 03, 2020 | 6.200 | 6.354 | 6.172 | 6.239 | 263,992 | +0.00(+0.00%) |