Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.024 | 7.031 | 6.931 | 6.956 | 213,948 | -0.04(-0.54%) |
May 28, 2020 | 6.941 | 7.024 | 6.919 | 6.994 | 360,621 | +0.04(+0.65%) |
May 27, 2020 | 6.844 | 6.949 | 6.799 | 6.949 | 279,537 | +0.12(+1.75%) |
May 26, 2020 | 6.844 | 6.904 | 6.814 | 6.829 | 209,979 | +0.07(+1.00%) |
May 22, 2020 | 6.717 | 6.769 | 6.717 | 6.761 | 140,228 | +0.05(+0.78%) |
May 21, 2020 | 6.724 | 6.761 | 6.702 | 6.709 | 235,436 | -0.04(-0.55%) |
May 20, 2020 | 6.784 | 6.795 | 6.717 | 6.747 | 258,805 | +0.01(+0.11%) |
May 19, 2020 | 6.717 | 6.784 | 6.702 | 6.739 | 183,321 | -0.02(-0.33%) |
May 18, 2020 | 6.597 | 6.761 | 6.597 | 6.761 | 229,551 | +0.27(+4.15%) |
May 15, 2020 | 6.462 | 6.514 | 6.443 | 6.492 | 197,388 | -0.05(-0.80%) |
May 14, 2020 | 6.514 | 6.544 | 6.417 | 6.544 | 197,060 | -0.03(-0.42%) |
May 13, 2020 | 6.713 | 6.717 | 6.528 | 6.572 | 227,347 | -0.14(-2.10%) |
May 12, 2020 | 6.750 | 6.773 | 6.698 | 6.713 | 130,326 | -0.04(-0.55%) |
May 11, 2020 | 6.706 | 6.791 | 6.706 | 6.750 | 140,977 | -0.02(-0.33%) |
May 08, 2020 | 6.758 | 6.810 | 6.721 | 6.773 | 154,282 | +0.07(+1.11%) |
May 07, 2020 | 6.765 | 6.788 | 6.676 | 6.698 | 145,400 | +0.01(+0.11%) |
May 06, 2020 | 6.825 | 6.847 | 6.676 | 6.691 | 149,906 | -0.10(-1.42%) |
May 05, 2020 | 6.765 | 6.817 | 6.758 | 6.788 | 211,491 | +0.06(+0.88%) |
May 04, 2020 | 6.654 | 6.736 | 6.617 | 6.728 | 273,711 | -0.01(-0.22%) |
May 01, 2020 | 6.639 | 6.765 | 6.639 | 6.743 | 383,351 | -0.07(-1.09%) |
Apr 30, 2020 | 6.914 | 6.914 | 6.803 | 6.817 | 222,814 | -0.09(-1.29%) |
Apr 29, 2020 | 6.825 | 6.981 | 6.814 | 6.907 | 388,437 | +0.16(+2.31%) |
Apr 28, 2020 | 6.721 | 6.788 | 6.713 | 6.750 | 263,454 | +0.13(+1.91%) |
Apr 27, 2020 | 6.661 | 6.691 | 6.587 | 6.624 | 304,439 | +0.03(+0.45%) |
Apr 24, 2020 | 6.527 | 6.624 | 6.500 | 6.594 | 202,974 | +0.08(+1.26%) |
Apr 23, 2020 | 6.594 | 6.639 | 6.513 | 6.513 | 253,738 | -0.06(-0.90%) |
Apr 22, 2020 | 6.587 | 6.639 | 6.557 | 6.572 | 285,915 | +0.06(+0.91%) |
Apr 21, 2020 | 6.520 | 6.542 | 6.408 | 6.513 | 228,630 | -0.08(-1.24%) |
Apr 20, 2020 | 6.758 | 6.835 | 6.579 | 6.594 | 275,429 | -0.22(-3.17%) |
Apr 17, 2020 | 6.803 | 6.825 | 6.617 | 6.810 | 430,295 | +0.20(+3.04%) |
Apr 16, 2020 | 6.654 | 6.654 | 6.542 | 6.609 | 188,365 | -0.02(-0.34%) |
Apr 15, 2020 | 6.669 | 6.691 | 6.550 | 6.632 | 262,367 | -0.10(-1.55%) |
Apr 14, 2020 | 6.736 | 6.825 | 6.691 | 6.736 | 214,504 | +0.12(+1.83%) |
Apr 13, 2020 | 6.703 | 6.703 | 6.482 | 6.614 | 396,725 | -0.10(-1.54%) |
Apr 09, 2020 | 6.592 | 6.784 | 6.592 | 6.718 | 682,456 | +0.18(+2.71%) |
Apr 08, 2020 | 6.467 | 6.592 | 6.410 | 6.541 | 297,877 | +0.14(+2.19%) |
Apr 07, 2020 | 6.474 | 6.614 | 6.400 | 6.400 | 375,530 | +0.06(+0.93%) |
Apr 06, 2020 | 5.928 | 6.386 | 5.928 | 6.341 | 645,241 | +0.49(+8.46%) |
Apr 03, 2020 | 6.039 | 6.105 | 5.839 | 5.847 | 400,018 | -0.20(-3.30%) |
Apr 02, 2020 | 6.002 | 6.142 | 5.969 | 6.046 | 263,708 | +0.10(+1.74%) |
Apr 01, 2020 | 5.920 | 6.098 | 5.920 | 5.943 | 343,662 | -0.18(-2.90%) |
Mar 31, 2020 | 6.231 | 6.275 | 6.105 | 6.120 | 537,110 | -0.07(-1.19%) |
Mar 30, 2020 | 6.105 | 6.208 | 6.064 | 6.194 | 340,964 | +0.04(+0.60%) |
Mar 27, 2020 | 6.031 | 6.267 | 5.994 | 6.157 | 400,696 | -0.10(-1.65%) |
Mar 26, 2020 | 5.957 | 6.260 | 5.957 | 6.260 | 629,973 | +0.32(+5.47%) |
Mar 25, 2020 | 5.662 | 6.053 | 5.640 | 5.935 | 561,031 | +0.29(+5.10%) |
Mar 24, 2020 | 5.345 | 5.765 | 5.345 | 5.647 | 603,353 | +0.45(+8.66%) |
Mar 23, 2020 | 5.197 | 5.411 | 5.057 | 5.197 | 800,691 | -0.37(-6.63%) |
Mar 20, 2020 | 5.588 | 5.795 | 5.533 | 5.566 | 781,343 | +0.05(+0.94%) |
Mar 19, 2020 | 5.168 | 5.544 | 5.168 | 5.514 | 535,143 | +0.21(+4.04%) |
Mar 18, 2020 | 5.603 | 5.629 | 5.182 | 5.300 | 1,538,660 | -0.52(-9.00%) |
Mar 17, 2020 | 5.633 | 5.854 | 5.544 | 5.825 | 827,751 | +0.21(+3.82%) |
Mar 16, 2020 | 5.544 | 5.795 | 5.522 | 5.610 | 916,288 | -0.45(-7.43%) |
Mar 13, 2020 | 5.884 | 6.194 | 5.754 | 6.061 | 749,916 | +0.39(+6.80%) |
Mar 12, 2020 | 5.594 | 5.858 | 5.389 | 5.675 | 969,046 | -0.82(-12.63%) |
Mar 11, 2020 | 6.883 | 6.905 | 6.487 | 6.495 | 526,948 | -0.51(-7.22%) |
Mar 10, 2020 | 6.963 | 7.037 | 6.802 | 7.000 | 342,483 | +0.15(+2.14%) |
Mar 09, 2020 | 6.963 | 6.985 | 6.817 | 6.854 | 445,216 | -0.51(-6.87%) |
Mar 06, 2020 | 7.227 | 7.359 | 7.176 | 7.359 | 383,494 | -0.01(-0.20%) |
Mar 05, 2020 | 7.366 | 7.439 | 7.337 | 7.373 | 198,082 | -0.10(-1.37%) |
Mar 04, 2020 | 7.410 | 7.483 | 7.366 | 7.476 | 341,169 | +0.14(+1.90%) |
Mar 03, 2020 | 7.322 | 7.513 | 7.260 | 7.337 | 525,427 | +0.04(+0.60%) |