Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.393 | 6.415 | 6.363 | 6.393 | 38,517 | -0.02(-0.35%) |
May 28, 2020 | 6.386 | 6.445 | 6.304 | 6.415 | 54,197 | +0.11(+1.77%) |
May 27, 2020 | 6.237 | 6.326 | 6.230 | 6.304 | 60,748 | +0.07(+1.19%) |
May 26, 2020 | 6.237 | 6.237 | 6.111 | 6.230 | 54,592 | +0.14(+2.32%) |
May 22, 2020 | 6.104 | 6.133 | 6.037 | 6.089 | 86,327 | -0.01(-0.12%) |
May 21, 2020 | 6.148 | 6.200 | 6.074 | 6.096 | 51,718 | -0.06(-0.96%) |
May 20, 2020 | 6.178 | 6.215 | 6.141 | 6.155 | 37,554 | +0.03(+0.42%) |
May 19, 2020 | 6.063 | 6.159 | 6.062 | 6.129 | 30,114 | +0.05(+0.85%) |
May 18, 2020 | 6.004 | 6.093 | 5.997 | 6.078 | 70,907 | +0.21(+3.51%) |
May 15, 2020 | 5.842 | 5.901 | 5.805 | 5.872 | 42,350 | +0.01(+0.25%) |
May 14, 2020 | 5.776 | 5.857 | 5.702 | 5.857 | 53,447 | +0.01(+0.13%) |
May 13, 2020 | 6.063 | 6.063 | 5.827 | 5.850 | 95,501 | -0.18(-2.93%) |
May 12, 2020 | 6.137 | 6.137 | 6.019 | 6.026 | 146,486 | -0.07(-1.09%) |
May 11, 2020 | 6.056 | 6.093 | 6.056 | 6.093 | 115,516 | +0.04(+0.61%) |
May 08, 2020 | 6.071 | 6.090 | 6.019 | 6.056 | 51,444 | +0.04(+0.74%) |
May 07, 2020 | 6.019 | 6.026 | 5.990 | 6.012 | 29,050 | +0.07(+1.12%) |
May 06, 2020 | 5.982 | 6.015 | 5.923 | 5.945 | 86,434 | +0.01(+0.12%) |
May 05, 2020 | 5.879 | 5.982 | 5.879 | 5.938 | 65,723 | +0.07(+1.26%) |
May 04, 2020 | 5.886 | 5.927 | 5.774 | 5.864 | 100,427 | +0.00(+0.00%) |
May 01, 2020 | 5.916 | 5.960 | 5.835 | 5.864 | 92,572 | -0.18(-2.93%) |
Apr 30, 2020 | 6.122 | 6.137 | 6.004 | 6.041 | 120,168 | -0.07(-1.20%) |
Apr 29, 2020 | 6.063 | 6.172 | 6.041 | 6.115 | 199,923 | +0.11(+1.84%) |
Apr 28, 2020 | 6.048 | 6.048 | 5.953 | 6.004 | 112,908 | +0.05(+0.87%) |
Apr 27, 2020 | 5.857 | 5.953 | 5.827 | 5.953 | 143,242 | +0.13(+2.15%) |
Apr 24, 2020 | 5.864 | 5.864 | 5.739 | 5.827 | 86,057 | +0.04(+0.76%) |
Apr 23, 2020 | 5.857 | 5.885 | 5.783 | 5.783 | 132,825 | -0.06(-1.01%) |
Apr 22, 2020 | 5.835 | 5.850 | 5.761 | 5.842 | 106,207 | +0.10(+1.80%) |
Apr 21, 2020 | 5.783 | 5.797 | 5.584 | 5.739 | 145,411 | -0.10(-1.77%) |
Apr 20, 2020 | 5.894 | 5.982 | 5.842 | 5.842 | 69,958 | -0.13(-2.10%) |
Apr 17, 2020 | 5.953 | 5.982 | 5.850 | 5.967 | 102,753 | +0.11(+1.95%) |
Apr 16, 2020 | 5.853 | 5.934 | 5.795 | 5.853 | 83,285 | -0.02(-0.37%) |
Apr 15, 2020 | 5.839 | 5.875 | 5.751 | 5.875 | 49,584 | -0.05(-0.86%) |
Apr 14, 2020 | 5.912 | 6.029 | 5.846 | 5.926 | 73,680 | +0.08(+1.37%) |
Apr 13, 2020 | 5.824 | 5.882 | 5.729 | 5.846 | 109,769 | -0.07(-1.11%) |
Apr 09, 2020 | 5.934 | 6.021 | 5.817 | 5.912 | 148,479 | +0.12(+2.02%) |
Apr 08, 2020 | 5.619 | 5.795 | 5.605 | 5.795 | 116,246 | +0.20(+3.52%) |
Apr 07, 2020 | 5.612 | 5.766 | 5.597 | 5.597 | 114,400 | +0.12(+2.13%) |
Apr 06, 2020 | 5.247 | 5.488 | 5.247 | 5.481 | 156,381 | +0.37(+7.30%) |
Apr 03, 2020 | 5.364 | 5.364 | 5.057 | 5.108 | 114,404 | -0.15(-2.92%) |
Apr 02, 2020 | 5.122 | 5.320 | 5.060 | 5.261 | 166,850 | +0.11(+2.13%) |
Apr 01, 2020 | 5.239 | 5.261 | 5.086 | 5.152 | 147,253 | -0.21(-3.95%) |
Mar 31, 2020 | 5.459 | 5.678 | 5.320 | 5.364 | 85,676 | -0.09(-1.74%) |
Mar 30, 2020 | 5.539 | 5.605 | 5.371 | 5.459 | 243,709 | -0.04(-0.66%) |
Mar 27, 2020 | 5.429 | 5.554 | 5.378 | 5.495 | 216,903 | -0.12(-2.08%) |
Mar 26, 2020 | 5.312 | 5.634 | 5.312 | 5.612 | 150,748 | +0.29(+5.49%) |
Mar 25, 2020 | 4.976 | 5.473 | 4.903 | 5.320 | 314,002 | +0.56(+11.83%) |
Mar 24, 2020 | 4.538 | 4.918 | 4.525 | 4.757 | 216,936 | +0.42(+9.60%) |
Mar 23, 2020 | 4.640 | 4.640 | 4.209 | 4.341 | 191,389 | -0.26(-5.56%) |
Mar 20, 2020 | 4.501 | 4.799 | 4.501 | 4.596 | 196,513 | +0.16(+3.62%) |
Mar 19, 2020 | 4.070 | 4.538 | 3.814 | 4.436 | 346,932 | +0.12(+2.79%) |
Mar 18, 2020 | 4.763 | 4.864 | 3.889 | 4.315 | 321,370 | -0.77(-15.08%) |
Mar 17, 2020 | 5.009 | 5.125 | 4.980 | 5.081 | 151,719 | +0.07(+1.44%) |
Mar 16, 2020 | 5.262 | 5.262 | 4.915 | 5.009 | 130,700 | -0.47(-8.58%) |
Mar 13, 2020 | 5.284 | 5.576 | 5.162 | 5.479 | 104,872 | +0.30(+5.72%) |
Mar 12, 2020 | 5.609 | 5.609 | 5.076 | 5.182 | 169,673 | -0.74(-12.45%) |
Mar 11, 2020 | 6.209 | 6.209 | 5.905 | 5.920 | 131,624 | -0.40(-6.40%) |
Mar 10, 2020 | 6.469 | 6.528 | 6.151 | 6.324 | 88,773 | +0.07(+1.04%) |
Mar 09, 2020 | 6.469 | 6.512 | 6.245 | 6.259 | 73,976 | -0.55(-8.07%) |
Mar 06, 2020 | 6.729 | 6.866 | 6.693 | 6.809 | 45,518 | -0.08(-1.15%) |
Mar 05, 2020 | 6.946 | 6.975 | 6.838 | 6.888 | 70,268 | -0.16(-2.26%) |
Mar 04, 2020 | 6.895 | 7.047 | 6.895 | 7.047 | 60,664 | +0.24(+3.50%) |
Mar 03, 2020 | 6.903 | 6.989 | 6.782 | 6.809 | 107,292 | -0.06(-0.84%) |