Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.608 | 6.621 | 6.426 | 6.621 | 155,746 | -0.09(-1.35%) |
May 28, 2020 | 6.699 | 6.746 | 6.589 | 6.712 | 104,459 | +0.00(+0.00%) |
May 27, 2020 | 6.783 | 6.861 | 6.710 | 6.712 | 227,597 | -0.12(-1.71%) |
May 26, 2020 | 6.829 | 6.904 | 6.735 | 6.829 | 280,122 | +0.25(+3.75%) |
May 22, 2020 | 6.576 | 6.660 | 6.517 | 6.582 | 93,047 | -0.08(-1.17%) |
May 21, 2020 | 6.660 | 6.777 | 6.602 | 6.660 | 142,448 | -0.09(-1.35%) |
May 20, 2020 | 6.680 | 6.829 | 6.621 | 6.751 | 114,130 | +0.14(+2.06%) |
May 19, 2020 | 6.732 | 6.732 | 6.585 | 6.615 | 131,957 | -0.03(-0.39%) |
May 18, 2020 | 6.530 | 6.855 | 6.530 | 6.641 | 234,004 | +0.25(+3.86%) |
May 15, 2020 | 6.381 | 6.485 | 6.251 | 6.394 | 247,560 | +0.24(+3.90%) |
May 14, 2020 | 5.953 | 6.323 | 5.842 | 6.154 | 156,048 | -0.06(-0.94%) |
May 13, 2020 | 6.446 | 6.554 | 6.011 | 6.212 | 231,439 | -0.27(-4.11%) |
May 12, 2020 | 6.563 | 6.848 | 6.472 | 6.478 | 170,153 | -0.08(-1.29%) |
May 11, 2020 | 6.615 | 6.783 | 6.394 | 6.563 | 320,907 | -0.32(-4.62%) |
May 08, 2020 | 7.069 | 7.076 | 6.634 | 6.881 | 558,899 | -0.24(-3.43%) |
May 07, 2020 | 6.943 | 7.144 | 6.843 | 7.125 | 283,071 | +0.18(+2.52%) |
May 06, 2020 | 7.163 | 7.250 | 6.868 | 6.950 | 137,699 | -0.03(-0.36%) |
May 05, 2020 | 7.056 | 7.352 | 6.906 | 6.975 | 142,901 | -0.04(-0.54%) |
May 04, 2020 | 6.956 | 7.169 | 6.859 | 7.012 | 196,508 | -0.15(-2.10%) |
May 01, 2020 | 7.363 | 7.457 | 6.946 | 7.163 | 193,567 | -0.30(-4.03%) |
Apr 30, 2020 | 7.520 | 7.758 | 7.382 | 7.463 | 157,254 | -0.14(-1.89%) |
Apr 29, 2020 | 7.520 | 7.698 | 7.382 | 7.608 | 314,499 | +0.26(+3.58%) |
Apr 28, 2020 | 7.463 | 7.551 | 7.129 | 7.344 | 306,119 | +0.14(+1.91%) |
Apr 27, 2020 | 7.363 | 7.463 | 6.956 | 7.207 | 400,676 | +0.31(+4.45%) |
Apr 24, 2020 | 7.006 | 7.188 | 6.668 | 6.899 | 215,430 | +0.10(+1.47%) |
Apr 23, 2020 | 6.361 | 7.100 | 6.361 | 6.799 | 363,939 | +0.52(+8.28%) |
Apr 22, 2020 | 6.467 | 6.547 | 6.223 | 6.279 | 205,766 | +0.09(+1.52%) |
Apr 21, 2020 | 5.859 | 6.194 | 5.859 | 6.185 | 147,011 | +0.12(+1.96%) |
Apr 20, 2020 | 5.991 | 6.351 | 5.909 | 6.066 | 154,892 | -0.23(-3.68%) |
Apr 17, 2020 | 6.486 | 6.492 | 6.028 | 6.298 | 221,494 | +0.04(+0.60%) |
Apr 16, 2020 | 6.022 | 6.292 | 6.022 | 6.260 | 76,913 | +0.13(+2.15%) |
Apr 15, 2020 | 6.348 | 6.624 | 6.047 | 6.129 | 271,277 | -0.61(-9.02%) |
Apr 14, 2020 | 6.354 | 6.743 | 6.354 | 6.737 | 166,768 | +0.33(+5.08%) |
Apr 13, 2020 | 6.555 | 6.646 | 6.085 | 6.411 | 159,925 | +0.00(+0.00%) |
Apr 09, 2020 | 6.116 | 6.868 | 6.079 | 6.411 | 341,177 | +0.34(+5.68%) |
Apr 08, 2020 | 5.734 | 6.066 | 5.496 | 6.066 | 283,011 | +0.38(+6.61%) |
Apr 07, 2020 | 5.640 | 6.179 | 5.571 | 5.690 | 510,840 | +0.36(+6.82%) |
Apr 06, 2020 | 5.145 | 5.549 | 5.145 | 5.327 | 680,372 | +0.06(+1.19%) |
Apr 03, 2020 | 5.314 | 5.446 | 5.076 | 5.264 | 246,547 | -0.04(-0.83%) |
Apr 02, 2020 | 5.339 | 5.571 | 5.188 | 5.308 | 461,240 | -0.07(-1.28%) |
Apr 01, 2020 | 5.414 | 5.646 | 5.176 | 5.377 | 493,003 | -0.15(-2.72%) |
Mar 31, 2020 | 5.395 | 5.847 | 5.395 | 5.527 | 187,831 | -0.08(-1.45%) |
Mar 30, 2020 | 6.097 | 6.148 | 5.358 | 5.609 | 287,567 | -0.39(-6.58%) |
Mar 27, 2020 | 5.985 | 6.198 | 5.703 | 6.003 | 195,004 | -0.23(-3.72%) |
Mar 26, 2020 | 5.703 | 6.649 | 5.703 | 6.235 | 316,170 | +0.49(+8.51%) |
Mar 25, 2020 | 5.364 | 6.135 | 5.063 | 5.746 | 609,097 | +0.38(+7.13%) |
Mar 24, 2020 | 5.690 | 5.743 | 5.252 | 5.364 | 387,107 | -0.01(-0.23%) |
Mar 23, 2020 | 6.016 | 6.016 | 4.857 | 5.377 | 580,407 | -0.83(-13.42%) |
Mar 20, 2020 | 6.329 | 7.163 | 5.978 | 6.210 | 584,374 | +0.04(+0.61%) |
Mar 19, 2020 | 4.080 | 6.417 | 3.948 | 6.173 | 936,736 | +1.47(+31.33%) |
Mar 18, 2020 | 5.013 | 5.173 | 3.954 | 4.700 | 705,712 | -0.79(-14.38%) |
Mar 17, 2020 | 6.411 | 6.429 | 5.395 | 5.489 | 574,057 | -0.91(-14.29%) |
Mar 16, 2020 | 6.768 | 7.000 | 6.267 | 6.404 | 398,735 | -0.94(-12.80%) |
Mar 13, 2020 | 7.019 | 7.395 | 6.737 | 7.344 | 457,509 | +0.66(+9.84%) |
Mar 12, 2020 | 6.267 | 6.956 | 5.640 | 6.686 | 718,973 | -1.59(-19.17%) |
Mar 11, 2020 | 8.159 | 8.347 | 7.990 | 8.272 | 323,207 | -0.14(-1.64%) |
Mar 10, 2020 | 8.234 | 9.086 | 7.927 | 8.410 | 556,360 | +0.58(+7.36%) |
Mar 09, 2020 | 7.495 | 9.237 | 6.943 | 7.833 | 768,747 | -1.70(-17.82%) |
Mar 06, 2020 | 10.34 | 10.48 | 9.513 | 9.531 | 469,318 | -1.05(-9.95%) |
Mar 05, 2020 | 10.83 | 10.86 | 10.52 | 10.58 | 292,115 | -0.28(-2.60%) |
Mar 04, 2020 | 11.29 | 11.39 | 10.87 | 10.87 | 193,484 | -0.38(-3.40%) |
Mar 03, 2020 | 11.58 | 11.58 | 11.13 | 11.25 | 122,183 | -0.27(-2.34%) |