Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.678 | 6.741 | 6.634 | 6.702 | 23,606 | +0.01(+0.08%) |
May 28, 2020 | 6.653 | 6.793 | 6.545 | 6.696 | 110,245 | +0.16(+2.50%) |
May 27, 2020 | 5.939 | 6.779 | 5.917 | 6.533 | 159,704 | +0.59(+9.99%) |
May 26, 2020 | 5.775 | 6.110 | 5.775 | 5.939 | 27,877 | +0.04(+0.64%) |
May 22, 2020 | 5.977 | 5.977 | 5.866 | 5.902 | 4,277 | +0.03(+0.54%) |
May 21, 2020 | 5.939 | 5.939 | 5.823 | 5.870 | 21,033 | +0.00(+0.00%) |
May 20, 2020 | 5.870 | 6.028 | 5.854 | 5.870 | 20,713 | +0.03(+0.54%) |
May 19, 2020 | 5.990 | 5.993 | 5.700 | 5.838 | 19,217 | -0.03(-0.54%) |
May 18, 2020 | 5.895 | 5.933 | 5.778 | 5.870 | 76,239 | +0.11(+1.86%) |
May 15, 2020 | 5.693 | 5.801 | 5.693 | 5.763 | 3,327 | +0.02(+0.33%) |
May 14, 2020 | 5.207 | 5.801 | 5.207 | 5.744 | 10,768 | +0.12(+2.13%) |
May 13, 2020 | 5.693 | 5.715 | 5.570 | 5.624 | 17,888 | -0.11(-1.87%) |
May 12, 2020 | 5.852 | 5.854 | 5.719 | 5.731 | 6,811 | +0.03(+0.54%) |
May 11, 2020 | 5.932 | 5.932 | 5.684 | 5.701 | 6,671 | -0.04(-0.75%) |
May 08, 2020 | 5.731 | 5.844 | 5.631 | 5.744 | 41,554 | -0.04(-0.76%) |
May 07, 2020 | 5.731 | 5.788 | 5.675 | 5.788 | 26,054 | +0.00(+0.00%) |
May 06, 2020 | 5.819 | 5.882 | 5.631 | 5.788 | 27,262 | +0.01(+0.22%) |
May 05, 2020 | 5.921 | 5.921 | 5.769 | 5.775 | 18,725 | -0.06(-0.97%) |
May 04, 2020 | 6.007 | 6.007 | 5.831 | 5.831 | 7,371 | -0.19(-3.12%) |
May 01, 2020 | 6.069 | 6.069 | 6.019 | 6.019 | 37,878 | -0.05(-0.82%) |
Apr 30, 2020 | 6.069 | 6.075 | 6.007 | 6.069 | 82,578 | +0.00(+0.00%) |
Apr 29, 2020 | 6.063 | 6.088 | 5.992 | 6.069 | 55,822 | +0.07(+1.15%) |
Apr 28, 2020 | 6.269 | 6.269 | 6.000 | 6.000 | 10,860 | -0.08(-1.24%) |
Apr 27, 2020 | 6.082 | 6.097 | 6.075 | 6.075 | 15,434 | +0.01(+0.10%) |
Apr 24, 2020 | 6.100 | 6.119 | 6.001 | 6.069 | 13,904 | -0.05(-0.82%) |
Apr 23, 2020 | 5.975 | 6.194 | 5.913 | 6.119 | 8,734 | +0.33(+5.79%) |
Apr 22, 2020 | 5.544 | 5.865 | 5.456 | 5.784 | 8,927 | +0.40(+7.38%) |
Apr 21, 2020 | 5.756 | 6.413 | 5.387 | 5.387 | 43,454 | -0.64(-10.68%) |
Apr 20, 2020 | 6.570 | 6.570 | 6.025 | 6.032 | 27,298 | -0.41(-6.34%) |
Apr 17, 2020 | 6.786 | 6.945 | 6.319 | 6.440 | 37,399 | -0.35(-5.13%) |
Apr 16, 2020 | 6.939 | 6.945 | 6.726 | 6.789 | 23,096 | -0.06(-0.92%) |
Apr 15, 2020 | 6.601 | 7.120 | 6.601 | 6.851 | 25,741 | +0.13(+1.86%) |
Apr 14, 2020 | 6.843 | 6.843 | 6.366 | 6.726 | 53,236 | +0.13(+1.90%) |
Apr 13, 2020 | 6.739 | 6.995 | 6.382 | 6.601 | 45,391 | -0.04(-0.57%) |
Apr 09, 2020 | 6.544 | 7.616 | 6.386 | 6.639 | 80,551 | +0.39(+6.23%) |
Apr 08, 2020 | 5.593 | 6.350 | 5.559 | 6.249 | 40,911 | +0.54(+9.44%) |
Apr 07, 2020 | 5.729 | 6.021 | 5.351 | 5.711 | 33,670 | +0.38(+7.10%) |
Apr 06, 2020 | 5.090 | 5.382 | 5.069 | 5.332 | 18,414 | +0.39(+7.94%) |
Apr 03, 2020 | 5.636 | 5.636 | 4.655 | 4.940 | 30,609 | -0.96(-16.32%) |
Apr 02, 2020 | 6.207 | 6.207 | 5.431 | 5.903 | 35,538 | -0.49(-7.73%) |
Apr 01, 2020 | 6.884 | 7.158 | 6.398 | 6.398 | 34,117 | -0.24(-3.67%) |
Mar 31, 2020 | 7.070 | 7.740 | 6.530 | 6.642 | 52,492 | -0.22(-3.26%) |
Mar 30, 2020 | 6.772 | 7.043 | 6.524 | 6.865 | 57,893 | -0.27(-3.83%) |
Mar 27, 2020 | 7.660 | 7.766 | 7.138 | 7.138 | 46,881 | -0.19(-2.54%) |
Mar 26, 2020 | 6.517 | 8.181 | 6.517 | 7.324 | 117,218 | +0.92(+14.41%) |
Mar 25, 2020 | 6.207 | 6.599 | 6.147 | 6.402 | 64,707 | +0.42(+6.94%) |
Mar 24, 2020 | 5.456 | 6.157 | 5.456 | 5.987 | 59,934 | +0.69(+12.94%) |
Mar 23, 2020 | 5.512 | 5.512 | 4.966 | 5.301 | 12,324 | -0.34(-5.95%) |
Mar 20, 2020 | 5.363 | 5.680 | 4.910 | 5.636 | 46,559 | -0.06(-1.09%) |
Mar 19, 2020 | 3.929 | 5.698 | 3.488 | 5.698 | 75,949 | +1.77(+44.97%) |
Mar 18, 2020 | 7.691 | 7.691 | 3.707 | 3.931 | 71,108 | -4.51(-53.44%) |
Mar 17, 2020 | 9.379 | 9.420 | 8.380 | 8.442 | 17,378 | -1.07(-11.26%) |
Mar 16, 2020 | 9.919 | 9.993 | 9.466 | 9.513 | 19,791 | -0.77(-7.51%) |
Mar 13, 2020 | 10.36 | 10.40 | 10.11 | 10.29 | 19,977 | -0.26(-2.48%) |
Mar 12, 2020 | 11.02 | 11.02 | 10.32 | 10.55 | 20,347 | -0.54(-4.87%) |
Mar 11, 2020 | 11.33 | 11.33 | 11.09 | 11.09 | 7,388 | -0.15(-1.31%) |
Mar 10, 2020 | 11.55 | 11.55 | 11.23 | 11.23 | 2,255 | +0.11(+1.00%) |
Mar 09, 2020 | 11.44 | 11.44 | 11.09 | 11.12 | 26,728 | -0.32(-2.83%) |
Mar 06, 2020 | 11.63 | 11.63 | 11.43 | 11.45 | 9,412 | -0.07(-0.63%) |
Mar 05, 2020 | 11.74 | 11.74 | 11.43 | 11.52 | 18,151 | -0.22(-1.91%) |
Mar 04, 2020 | 11.70 | 11.75 | 11.67 | 11.74 | 12,259 | +0.07(+0.63%) |
Mar 03, 2020 | 11.80 | 11.82 | 11.62 | 11.67 | 18,802 | -0.09(-0.79%) |