Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.909 | 6.999 | 6.902 | 6.957 | 828,554 | +0.08(+1.11%) |
May 28, 2020 | 7.006 | 7.012 | 6.861 | 6.881 | 1,645,593 | -0.10(-1.49%) |
May 27, 2020 | 6.874 | 6.999 | 6.853 | 6.985 | 798,073 | +0.16(+2.33%) |
May 26, 2020 | 6.798 | 6.885 | 6.770 | 6.826 | 597,465 | +0.10(+1.54%) |
May 22, 2020 | 6.708 | 6.729 | 6.694 | 6.722 | 509,857 | +0.03(+0.52%) |
May 21, 2020 | 6.708 | 6.743 | 6.646 | 6.687 | 511,324 | +0.03(+0.42%) |
May 20, 2020 | 6.570 | 6.674 | 6.570 | 6.660 | 796,717 | +0.12(+1.80%) |
May 19, 2020 | 6.501 | 6.570 | 6.487 | 6.542 | 761,792 | +0.05(+0.75%) |
May 18, 2020 | 6.390 | 6.501 | 6.342 | 6.494 | 694,081 | +0.19(+3.07%) |
May 15, 2020 | 6.397 | 6.432 | 6.300 | 6.300 | 1,071,914 | -0.10(-1.51%) |
May 14, 2020 | 6.432 | 6.459 | 6.300 | 6.397 | 1,041,100 | -0.14(-2.14%) |
May 13, 2020 | 6.619 | 6.619 | 6.475 | 6.537 | 1,461,123 | -0.07(-1.04%) |
May 12, 2020 | 6.619 | 6.667 | 6.585 | 6.605 | 775,272 | +0.01(+0.21%) |
May 11, 2020 | 6.674 | 6.688 | 6.585 | 6.592 | 921,838 | -0.06(-0.93%) |
May 08, 2020 | 6.667 | 6.722 | 6.640 | 6.653 | 2,342,715 | +0.01(+0.21%) |
May 07, 2020 | 6.633 | 6.695 | 6.612 | 6.640 | 836,943 | +0.05(+0.83%) |
May 06, 2020 | 6.571 | 6.612 | 6.537 | 6.585 | 692,540 | +0.05(+0.73%) |
May 05, 2020 | 6.502 | 6.580 | 6.502 | 6.537 | 666,350 | +0.08(+1.17%) |
May 04, 2020 | 6.324 | 6.496 | 6.317 | 6.461 | 1,154,312 | +0.10(+1.51%) |
May 01, 2020 | 6.310 | 6.420 | 6.310 | 6.365 | 1,248,116 | -0.05(-0.85%) |
Apr 30, 2020 | 6.379 | 6.427 | 6.324 | 6.420 | 857,994 | +0.04(+0.65%) |
Apr 29, 2020 | 6.235 | 6.386 | 6.235 | 6.379 | 948,176 | +0.16(+2.54%) |
Apr 28, 2020 | 6.317 | 6.317 | 6.201 | 6.221 | 602,584 | +0.01(+0.22%) |
Apr 27, 2020 | 6.235 | 6.283 | 6.173 | 6.208 | 840,424 | +0.01(+0.22%) |
Apr 24, 2020 | 6.310 | 6.338 | 6.170 | 6.194 | 963,970 | -0.10(-1.53%) |
Apr 23, 2020 | 6.290 | 6.358 | 6.269 | 6.290 | 750,603 | -0.01(-0.11%) |
Apr 22, 2020 | 6.125 | 6.304 | 6.125 | 6.297 | 741,055 | +0.21(+3.38%) |
Apr 21, 2020 | 6.118 | 6.166 | 6.043 | 6.091 | 894,180 | -0.13(-2.09%) |
Apr 20, 2020 | 6.345 | 6.400 | 6.208 | 6.221 | 792,412 | -0.19(-2.99%) |
Apr 17, 2020 | 6.557 | 6.571 | 6.338 | 6.413 | 1,780,108 | +0.07(+1.08%) |
Apr 16, 2020 | 6.427 | 6.441 | 6.317 | 6.345 | 1,394,007 | -0.09(-1.39%) |
Apr 15, 2020 | 6.482 | 6.510 | 6.338 | 6.434 | 1,101,922 | -0.14(-2.19%) |
Apr 14, 2020 | 6.516 | 6.657 | 6.489 | 6.578 | 1,157,904 | +0.20(+3.10%) |
Apr 13, 2020 | 6.666 | 6.727 | 6.258 | 6.380 | 2,456,625 | -0.25(-3.79%) |
Apr 09, 2020 | 6.489 | 6.964 | 6.479 | 6.632 | 2,281,625 | +0.36(+5.75%) |
Apr 08, 2020 | 6.027 | 6.383 | 6.027 | 6.272 | 1,899,051 | +0.30(+5.01%) |
Apr 07, 2020 | 5.965 | 6.108 | 5.911 | 5.972 | 1,603,310 | +0.13(+2.21%) |
Apr 06, 2020 | 5.721 | 5.904 | 5.693 | 5.843 | 1,530,197 | +0.19(+3.37%) |
Apr 03, 2020 | 5.816 | 5.855 | 5.564 | 5.653 | 1,476,588 | -0.22(-3.71%) |
Apr 02, 2020 | 5.768 | 5.925 | 5.700 | 5.870 | 1,365,113 | +0.10(+1.77%) |
Apr 01, 2020 | 5.693 | 5.782 | 5.659 | 5.768 | 1,541,210 | -0.22(-3.64%) |
Mar 31, 2020 | 5.993 | 6.040 | 5.884 | 5.986 | 2,027,938 | +0.01(+0.23%) |
Mar 30, 2020 | 5.653 | 5.972 | 5.578 | 5.972 | 1,906,033 | +0.23(+4.03%) |
Mar 27, 2020 | 5.721 | 5.891 | 5.578 | 5.741 | 2,363,952 | -0.09(-1.52%) |
Mar 26, 2020 | 5.632 | 5.850 | 5.619 | 5.829 | 3,531,563 | +0.23(+4.13%) |
Mar 25, 2020 | 5.102 | 5.605 | 5.082 | 5.598 | 4,642,021 | +0.63(+12.74%) |
Mar 24, 2020 | 4.762 | 5.102 | 4.762 | 4.966 | 2,402,703 | +0.45(+9.94%) |
Mar 23, 2020 | 5.020 | 5.054 | 4.517 | 4.517 | 4,412,774 | -0.52(-10.27%) |
Mar 20, 2020 | 5.081 | 5.401 | 4.986 | 5.034 | 3,517,261 | -0.05(-0.94%) |
Mar 19, 2020 | 4.551 | 5.136 | 4.258 | 5.081 | 3,820,635 | +0.47(+10.18%) |
Mar 18, 2020 | 5.272 | 5.278 | 4.421 | 4.612 | 4,471,173 | -0.99(-17.62%) |
Mar 17, 2020 | 5.625 | 5.666 | 5.442 | 5.598 | 3,864,669 | -0.02(-0.36%) |
Mar 16, 2020 | 5.850 | 5.979 | 5.544 | 5.619 | 3,029,601 | -0.71(-11.18%) |
Mar 13, 2020 | 6.102 | 6.326 | 6.020 | 6.326 | 2,262,661 | +0.42(+7.12%) |
Mar 12, 2020 | 6.014 | 6.135 | 5.245 | 5.906 | 3,312,436 | -0.56(-8.65%) |
Mar 11, 2020 | 6.607 | 6.620 | 6.418 | 6.465 | 1,987,118 | -0.24(-3.62%) |
Mar 10, 2020 | 6.728 | 6.796 | 6.560 | 6.708 | 1,667,288 | +0.11(+1.74%) |
Mar 09, 2020 | 6.512 | 6.661 | 6.115 | 6.593 | 2,664,615 | -0.52(-7.30%) |
Mar 06, 2020 | 7.180 | 7.214 | 7.079 | 7.112 | 1,490,726 | -0.16(-2.13%) |
Mar 05, 2020 | 7.375 | 7.402 | 7.261 | 7.268 | 916,095 | -0.20(-2.71%) |
Mar 04, 2020 | 7.328 | 7.497 | 7.321 | 7.470 | 1,039,793 | +0.23(+3.17%) |
Mar 03, 2020 | 7.227 | 7.375 | 7.153 | 7.241 | 1,332,920 | +0.06(+0.84%) |