Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.282 | 6.529 | 6.181 | 6.181 | 7,636 | -0.04(-0.62%) |
May 28, 2020 | 6.336 | 6.475 | 6.104 | 6.220 | 21,361 | -0.04(-0.62%) |
May 27, 2020 | 5.919 | 6.598 | 5.919 | 6.258 | 9,882 | +0.12(+1.89%) |
May 26, 2020 | 5.795 | 6.181 | 5.733 | 6.143 | 17,810 | +0.10(+1.66%) |
May 22, 2020 | 6.027 | 6.042 | 5.718 | 6.042 | 6,341 | +0.11(+1.79%) |
May 21, 2020 | 6.027 | 6.111 | 5.921 | 5.936 | 18,473 | -0.14(-2.25%) |
May 20, 2020 | 6.179 | 6.179 | 5.921 | 6.073 | 30,808 | +0.02(+0.31%) |
May 19, 2020 | 5.830 | 6.186 | 5.678 | 6.054 | 11,390 | +0.58(+10.61%) |
May 18, 2020 | 5.351 | 5.913 | 5.314 | 5.473 | 9,153 | +0.16(+3.00%) |
May 15, 2020 | 5.351 | 5.351 | 5.313 | 5.313 | 3,688 | -0.02(-0.43%) |
May 14, 2020 | 5.955 | 5.955 | 5.313 | 5.336 | 10,064 | -0.57(-9.64%) |
May 13, 2020 | 6.084 | 6.091 | 5.799 | 5.906 | 1,293 | -0.12(-1.95%) |
May 12, 2020 | 6.202 | 6.202 | 5.784 | 6.023 | 7,173 | -0.01(-0.19%) |
May 11, 2020 | 6.057 | 6.407 | 6.035 | 6.035 | 9,856 | -0.17(-2.75%) |
May 08, 2020 | 5.853 | 6.338 | 5.693 | 6.205 | 3,161 | +0.18(+2.96%) |
May 07, 2020 | 6.155 | 6.155 | 6.027 | 6.027 | 1,987 | -0.04(-0.63%) |
May 06, 2020 | 6.224 | 6.323 | 6.065 | 6.065 | 2,102 | -0.00(-0.06%) |
May 05, 2020 | 6.338 | 6.452 | 5.903 | 6.069 | 25,670 | -0.16(-2.50%) |
May 04, 2020 | 5.852 | 6.304 | 5.852 | 6.224 | 17,442 | +0.34(+5.81%) |
May 01, 2020 | 5.862 | 5.989 | 5.858 | 5.883 | 3,030 | -0.12(-1.95%) |
Apr 30, 2020 | 5.877 | 6.065 | 5.877 | 6.000 | 1,733 | -0.13(-2.06%) |
Apr 29, 2020 | 6.126 | 6.183 | 5.985 | 6.126 | 7,139 | +0.17(+2.80%) |
Apr 28, 2020 | 6.232 | 6.232 | 5.763 | 5.959 | 1,010 | +0.08(+1.36%) |
Apr 27, 2020 | 5.625 | 5.906 | 5.625 | 5.879 | 5,298 | +0.10(+1.72%) |
Apr 24, 2020 | 5.579 | 5.830 | 5.483 | 5.780 | 6,982 | -0.06(-0.99%) |
Apr 23, 2020 | 5.746 | 5.926 | 5.587 | 5.837 | 4,844 | -0.21(-3.51%) |
Apr 22, 2020 | 5.746 | 6.057 | 5.511 | 6.050 | 16,554 | +0.64(+11.78%) |
Apr 21, 2020 | 5.959 | 6.384 | 5.412 | 5.412 | 11,628 | -0.74(-11.97%) |
Apr 20, 2020 | 5.746 | 6.300 | 5.701 | 6.148 | 12,170 | +0.05(+0.88%) |
Apr 17, 2020 | 6.467 | 6.467 | 6.080 | 6.095 | 12,910 | +0.17(+2.94%) |
Apr 16, 2020 | 6.247 | 6.429 | 5.921 | 5.921 | 18,065 | -0.41(-6.47%) |
Apr 15, 2020 | 6.452 | 6.634 | 6.276 | 6.331 | 18,614 | -0.30(-4.58%) |
Apr 14, 2020 | 6.536 | 6.716 | 6.259 | 6.634 | 18,039 | +0.14(+2.10%) |
Apr 13, 2020 | 6.407 | 6.548 | 6.050 | 6.498 | 12,383 | -0.05(-0.70%) |
Apr 09, 2020 | 6.756 | 6.870 | 6.486 | 6.543 | 23,581 | -0.20(-3.04%) |
Apr 08, 2020 | 6.323 | 6.778 | 5.888 | 6.748 | 21,746 | +0.43(+6.72%) |
Apr 07, 2020 | 5.979 | 6.323 | 5.679 | 6.323 | 30,901 | +0.57(+9.89%) |
Apr 06, 2020 | 5.678 | 6.073 | 5.247 | 5.754 | 12,629 | +0.07(+1.20%) |
Apr 03, 2020 | 5.139 | 5.685 | 4.942 | 5.685 | 26,216 | +0.14(+2.60%) |
Apr 02, 2020 | 5.564 | 5.951 | 5.541 | 5.541 | 22,310 | -0.14(-2.54%) |
Apr 01, 2020 | 5.572 | 6.035 | 5.502 | 5.685 | 16,719 | -0.08(-1.32%) |
Mar 31, 2020 | 5.602 | 6.073 | 5.526 | 5.761 | 24,348 | -0.01(-0.13%) |
Mar 30, 2020 | 6.224 | 6.376 | 5.617 | 5.769 | 29,804 | -0.53(-8.43%) |
Mar 27, 2020 | 6.202 | 6.300 | 5.883 | 6.300 | 20,551 | -0.14(-2.24%) |
Mar 26, 2020 | 6.019 | 6.535 | 6.019 | 6.444 | 5,083 | +0.49(+8.29%) |
Mar 25, 2020 | 5.192 | 5.959 | 5.192 | 5.951 | 33,684 | +0.67(+12.64%) |
Mar 24, 2020 | 5.473 | 5.473 | 4.554 | 5.283 | 52,484 | -0.02(-0.43%) |
Mar 23, 2020 | 4.668 | 5.465 | 4.334 | 5.306 | 17,907 | -0.14(-2.51%) |
Mar 20, 2020 | 5.010 | 5.617 | 5.002 | 5.443 | 16,599 | +0.73(+15.46%) |
Mar 19, 2020 | 4.562 | 4.896 | 4.315 | 4.714 | 93,240 | -0.28(-5.62%) |
Mar 18, 2020 | 5.465 | 5.647 | 4.820 | 4.995 | 30,252 | -0.93(-15.75%) |
Mar 17, 2020 | 5.450 | 6.474 | 5.071 | 5.928 | 43,197 | +0.26(+4.55%) |
Mar 16, 2020 | 6.186 | 6.444 | 5.249 | 5.670 | 65,920 | -1.07(-15.88%) |
Mar 13, 2020 | 6.718 | 6.969 | 6.300 | 6.741 | 42,552 | +0.02(+0.34%) |
Mar 12, 2020 | 6.725 | 7.386 | 6.718 | 6.718 | 16,238 | -0.12(-1.78%) |
Mar 11, 2020 | 6.938 | 7.181 | 6.756 | 6.839 | 22,601 | -0.14(-1.96%) |
Mar 10, 2020 | 7.386 | 7.431 | 6.968 | 6.976 | 36,095 | -0.29(-3.97%) |
Mar 09, 2020 | 7.363 | 7.446 | 7.158 | 7.264 | 24,710 | -0.25(-3.33%) |
Mar 06, 2020 | 7.773 | 7.773 | 7.465 | 7.515 | 22,000 | -0.33(-4.26%) |
Mar 05, 2020 | 7.773 | 7.970 | 7.606 | 7.849 | 13,562 | -0.18(-2.27%) |
Mar 04, 2020 | 8.008 | 8.092 | 7.674 | 8.031 | 14,280 | +0.05(+0.67%) |
Mar 03, 2020 | 7.765 | 8.008 | 7.765 | 7.978 | 21,901 | +0.17(+2.19%) |