Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.220 | 6.457 | 6.118 | 6.196 | 38,001 | -0.38(-5.83%) |
May 28, 2020 | 6.579 | 6.579 | 6.579 | 333 | +0.00(+0.00%) | |
May 27, 2020 | 6.571 | 6.730 | 6.371 | 6.579 | 12,586 | -0.19(-2.77%) |
May 26, 2020 | 6.465 | 6.771 | 6.154 | 6.767 | 15,980 | +0.32(+5.00%) |
May 22, 2020 | 6.445 | 6.549 | 6.241 | 6.445 | 16,426 | +0.01(+0.13%) |
May 21, 2020 | 6.424 | 6.710 | 6.424 | 6.436 | 34,627 | -0.29(-4.36%) |
May 20, 2020 | 6.746 | 6.759 | 6.669 | 6.730 | 12,694 | +0.01(+0.15%) |
May 19, 2020 | 6.591 | 6.720 | 6.587 | 6.720 | 115,602 | +0.00(+0.04%) |
May 18, 2020 | 6.759 | 6.800 | 6.438 | 6.717 | 31,570 | -0.00(-0.07%) |
May 15, 2020 | 6.526 | 6.722 | 6.363 | 6.722 | 6,129 | +0.34(+5.30%) |
May 14, 2020 | 6.477 | 6.771 | 6.383 | 6.383 | 34,757 | -0.42(-6.23%) |
May 13, 2020 | 6.697 | 6.808 | 6.644 | 6.808 | 2,638 | +0.28(+4.31%) |
May 12, 2020 | 6.930 | 6.930 | 6.526 | 6.526 | 10,686 | -0.04(-0.62%) |
May 11, 2020 | 6.632 | 6.934 | 6.374 | 6.567 | 15,082 | -0.35(-5.01%) |
May 08, 2020 | 7.003 | 7.020 | 6.836 | 6.914 | 16,916 | +0.00(+0.00%) |
May 07, 2020 | 6.954 | 7.016 | 6.889 | 6.914 | 7,070 | +0.35(+5.28%) |
May 06, 2020 | 6.648 | 6.934 | 6.471 | 6.567 | 29,351 | +0.24(+3.87%) |
May 05, 2020 | 5.959 | 6.322 | 5.873 | 6.322 | 19,101 | +0.24(+4.03%) |
May 04, 2020 | 5.882 | 6.094 | 5.882 | 6.077 | 3,768 | +0.38(+6.62%) |
May 01, 2020 | 5.914 | 6.212 | 5.388 | 5.700 | 16,916 | -0.28(-4.61%) |
Apr 30, 2020 | 5.873 | 6.041 | 5.873 | 5.975 | 13,643 | -0.06(-1.01%) |
Apr 29, 2020 | 6.129 | 6.129 | 5.800 | 6.037 | 6,742 | +0.49(+8.74%) |
Apr 28, 2020 | 5.637 | 7.179 | 5.551 | 5.551 | 26,051 | +0.15(+2.79%) |
Apr 27, 2020 | 5.009 | 5.400 | 5.009 | 5.400 | 18,363 | +0.34(+6.69%) |
Apr 24, 2020 | 5.237 | 5.436 | 5.062 | 5.062 | 22,310 | -0.17(-3.27%) |
Apr 23, 2020 | 5.135 | 5.233 | 5.135 | 5.233 | 10,272 | -0.05(-0.93%) |
Apr 22, 2020 | 5.404 | 5.543 | 5.160 | 5.282 | 42,213 | +0.09(+1.65%) |
Apr 21, 2020 | 5.200 | 5.200 | 5.029 | 5.196 | 13,467 | +0.05(+0.91%) |
Apr 20, 2020 | 5.180 | 5.282 | 5.062 | 5.149 | 13,633 | +0.23(+4.60%) |
Apr 17, 2020 | 5.486 | 5.490 | 4.923 | 4.923 | 50,259 | +0.09(+1.94%) |
Apr 16, 2020 | 5.294 | 5.335 | 4.829 | 4.829 | 17,088 | -0.33(-6.33%) |
Apr 15, 2020 | 5.661 | 5.661 | 5.058 | 5.156 | 7,786 | -0.51(-9.06%) |
Apr 14, 2020 | 5.682 | 5.682 | 5.661 | 5.670 | 2,226 | +0.04(+0.80%) |
Apr 13, 2020 | 5.710 | 5.710 | 5.302 | 5.625 | 9,051 | -0.09(-1.50%) |
Apr 09, 2020 | 5.404 | 5.894 | 5.319 | 5.710 | 97,822 | +0.35(+6.46%) |
Apr 08, 2020 | 5.258 | 5.364 | 5.221 | 5.364 | 4,516 | +0.13(+2.49%) |
Apr 07, 2020 | 5.302 | 5.466 | 4.956 | 5.233 | 12,523 | +0.01(+0.16%) |
Apr 06, 2020 | 4.817 | 5.241 | 4.695 | 5.225 | 12,704 | +0.17(+3.31%) |
Apr 03, 2020 | 5.094 | 5.383 | 4.854 | 5.058 | 32,362 | -0.08(-1.59%) |
Apr 02, 2020 | 5.404 | 5.464 | 4.903 | 5.139 | 74,543 | -0.36(-6.53%) |
Apr 01, 2020 | 5.200 | 5.502 | 5.200 | 5.498 | 2,995 | -0.08(-1.46%) |
Mar 31, 2020 | 5.392 | 5.604 | 5.392 | 5.580 | 6,982 | +0.48(+9.44%) |
Mar 30, 2020 | 5.213 | 5.425 | 5.062 | 5.099 | 44,311 | -0.40(-7.27%) |
Mar 27, 2020 | 5.780 | 5.784 | 5.302 | 5.498 | 32,852 | -0.40(-6.81%) |
Mar 26, 2020 | 5.629 | 6.322 | 5.629 | 5.900 | 14,315 | +0.43(+7.95%) |
Mar 25, 2020 | 4.956 | 5.629 | 4.356 | 5.466 | 44,436 | +0.11(+2.13%) |
Mar 24, 2020 | 5.629 | 5.629 | 5.347 | 5.351 | 5,950 | +0.11(+2.18%) |
Mar 23, 2020 | 4.895 | 5.237 | 4.793 | 5.237 | 5,266 | +0.07(+1.26%) |
Mar 20, 2020 | 5.013 | 5.515 | 5.013 | 5.172 | 2,451 | +0.03(+0.63%) |
Mar 19, 2020 | 5.266 | 5.796 | 5.094 | 5.139 | 23,428 | -0.41(-7.35%) |
Mar 18, 2020 | 6.045 | 6.351 | 5.307 | 5.547 | 10,463 | -0.30(-5.09%) |
Mar 17, 2020 | 5.755 | 6.147 | 5.494 | 5.845 | 77,762 | -0.35(-5.60%) |
Mar 16, 2020 | 6.851 | 6.851 | 6.094 | 6.192 | 15,399 | -0.35(-5.30%) |
Mar 13, 2020 | 6.730 | 6.907 | 6.526 | 6.538 | 33,833 | +0.00(+0.06%) |
Mar 12, 2020 | 6.975 | 6.975 | 6.310 | 6.534 | 7,418 | -0.44(-6.32%) |
Mar 11, 2020 | 7.444 | 7.444 | 6.579 | 6.975 | 27,169 | -0.50(-6.66%) |
Mar 10, 2020 | 7.481 | 7.565 | 7.432 | 7.472 | 39,234 | -0.11(-1.51%) |
Mar 09, 2020 | 7.913 | 7.913 | 7.546 | 7.587 | 702,508 | -0.33(-4.17%) |
Mar 06, 2020 | 8.154 | 8.158 | 7.913 | 7.917 | 105,422 | -0.20(-2.46%) |
Mar 05, 2020 | 8.117 | 8.117 | 8.117 | 1,078 | +0.00(+0.00%) | |
Mar 04, 2020 | 8.156 | 8.321 | 8.007 | 8.117 | 8,884 | -0.03(-0.33%) |
Mar 03, 2020 | 8.081 | 8.143 | 8.052 | 8.143 | 75,308 | -0.01(-0.18%) |