Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.679 | 6.915 | 6.657 | 6.657 | 2,237 | +0.08(+1.27%) |
May 28, 2020 | 6.611 | 6.687 | 6.467 | 6.573 | 2,808 | +0.04(+0.58%) |
May 27, 2020 | 6.535 | 6.535 | 6.535 | 60 | +0.00(+0.00%) | |
May 26, 2020 | 6.493 | 6.535 | 6.492 | 6.535 | 2,526 | +0.02(+0.35%) |
May 22, 2020 | 6.444 | 6.535 | 6.444 | 6.512 | 43,691 | +0.21(+3.25%) |
May 21, 2020 | 6.307 | 6.307 | 6.307 | 117 | +0.00(+0.00%) | |
May 20, 2020 | 6.299 | 6.307 | 6.299 | 6.307 | 696 | +0.00(+0.00%) |
May 19, 2020 | 6.178 | 6.444 | 6.109 | 6.307 | 3,297 | +0.23(+3.75%) |
May 18, 2020 | 6.079 | 6.079 | 6.079 | 6.079 | 422 | -0.27(-4.19%) |
May 15, 2020 | 6.345 | 6.345 | 6.345 | 17 | +0.00(+0.00%) | |
May 14, 2020 | 6.079 | 6.345 | 6.079 | 6.345 | 3,280 | -0.11(-1.76%) |
May 13, 2020 | 6.459 | 6.459 | 6.459 | 44 | +0.00(+0.00%) | |
May 12, 2020 | 6.197 | 6.459 | 6.197 | 6.459 | 661 | +0.04(+0.59%) |
May 11, 2020 | 5.646 | 6.436 | 5.646 | 6.421 | 3,422 | +0.00(+0.00%) |
May 08, 2020 | 6.459 | 6.459 | 6.210 | 6.421 | 5,132 | +0.32(+5.23%) |
May 07, 2020 | 6.102 | 6.102 | 6.102 | 13 | +0.00(+0.00%) | |
May 06, 2020 | 6.102 | 6.102 | 6.102 | 7 | +0.00(+0.00%) | |
May 05, 2020 | 6.280 | 6.280 | 6.102 | 6.102 | 930 | -0.33(-5.08%) |
May 04, 2020 | 6.429 | 6.429 | 6.429 | 26 | +0.00(+0.00%) | |
May 01, 2020 | 6.429 | 6.429 | 6.429 | 6.429 | 131 | +0.05(+0.75%) |
Apr 30, 2020 | 6.459 | 6.459 | 6.381 | 6.381 | 1,009 | +0.11(+1.72%) |
Apr 29, 2020 | 6.273 | 6.273 | 6.273 | 6.273 | 397 | -0.15(-2.37%) |
Apr 28, 2020 | 6.425 | 6.425 | 6.425 | 6.425 | 546 | +0.16(+2.49%) |
Apr 27, 2020 | 6.079 | 6.334 | 6.079 | 6.269 | 2,655 | +0.30(+5.09%) |
Apr 24, 2020 | 5.881 | 5.965 | 5.881 | 5.965 | 2,237 | +0.08(+1.42%) |
Apr 23, 2020 | 6.045 | 6.045 | 5.775 | 5.881 | 1,088 | +0.08(+1.33%) |
Apr 22, 2020 | 6.006 | 6.048 | 5.707 | 5.804 | 6,165 | -0.20(-3.26%) |
Apr 21, 2020 | 5.999 | 5.999 | 5.999 | 5.999 | 140 | -0.41(-6.46%) |
Apr 20, 2020 | 6.414 | 6.414 | 6.414 | 2 | +0.00(+0.00%) | |
Apr 17, 2020 | 6.451 | 6.451 | 6.383 | 6.414 | 2,237 | +0.03(+0.48%) |
Apr 16, 2020 | 6.730 | 6.730 | 6.269 | 6.383 | 12,527 | -0.34(-5.02%) |
Apr 15, 2020 | 6.459 | 6.721 | 6.459 | 6.721 | 1,935 | -0.12(-1.73%) |
Apr 14, 2020 | 6.963 | 7.100 | 6.839 | 6.839 | 23,935 | -0.01(-0.11%) |
Apr 13, 2020 | 7.105 | 7.105 | 6.846 | 6.846 | 1,652 | -0.00(-0.00%) |
Apr 09, 2020 | 6.839 | 6.973 | 6.801 | 6.847 | 12,896 | -0.03(-0.37%) |
Apr 08, 2020 | 6.505 | 6.872 | 6.497 | 6.872 | 7,459 | +0.03(+0.49%) |
Apr 07, 2020 | 6.239 | 6.839 | 6.117 | 6.839 | 18,333 | +0.49(+7.78%) |
Apr 06, 2020 | 5.955 | 6.345 | 5.847 | 6.345 | 40,035 | +0.62(+10.78%) |
Apr 03, 2020 | 5.851 | 5.935 | 5.646 | 5.728 | 4,869 | -0.19(-3.24%) |
Apr 02, 2020 | 5.927 | 5.995 | 5.919 | 5.919 | 1,798 | -0.07(-1.14%) |
Apr 01, 2020 | 5.859 | 5.995 | 5.859 | 5.988 | 1,087 | -0.01(-0.13%) |
Mar 31, 2020 | 5.995 | 5.995 | 5.995 | 5.995 | 284 | +0.00(+0.00%) |
Mar 30, 2020 | 5.995 | 5.995 | 5.966 | 5.995 | 3,286 | +0.05(+0.83%) |
Mar 27, 2020 | 5.995 | 5.995 | 5.894 | 5.946 | 7,106 | +0.00(+0.01%) |
Mar 26, 2020 | 6.064 | 6.064 | 5.935 | 5.946 | 7,070 | +0.10(+1.75%) |
Mar 25, 2020 | 6.033 | 6.033 | 5.843 | 5.843 | 3,047 | -0.20(-3.27%) |
Mar 24, 2020 | 6.150 | 6.150 | 5.836 | 6.041 | 5,444 | -0.04(-0.63%) |
Mar 23, 2020 | 6.193 | 6.253 | 5.798 | 6.079 | 9,346 | +0.41(+7.24%) |
Mar 20, 2020 | 6.223 | 6.223 | 5.661 | 5.669 | 14,081 | -1.01(-15.13%) |
Mar 19, 2020 | 6.079 | 6.679 | 6.079 | 6.679 | 400 | +0.78(+13.27%) |
Mar 18, 2020 | 6.269 | 6.451 | 5.897 | 5.897 | 3,447 | -0.65(-9.88%) |
Mar 17, 2020 | 6.603 | 6.603 | 6.543 | 6.543 | 638 | +0.16(+2.51%) |
Mar 16, 2020 | 6.512 | 6.512 | 6.383 | 6.383 | 13,799 | -0.34(-5.03%) |
Mar 13, 2020 | 6.611 | 6.721 | 6.611 | 6.721 | 2,237 | +0.22(+3.40%) |
Mar 12, 2020 | 6.763 | 7.143 | 6.474 | 6.500 | 18,991 | -0.51(-7.22%) |
Mar 11, 2020 | 7.234 | 7.342 | 7.006 | 7.006 | 6,143 | -0.57(-7.57%) |
Mar 10, 2020 | 7.588 | 7.588 | 7.580 | 7.580 | 414 | +0.28(+3.85%) |
Mar 09, 2020 | 7.159 | 7.427 | 6.725 | 7.299 | 30,120 | -0.42(-5.46%) |
Mar 06, 2020 | 8.009 | 8.473 | 7.576 | 7.720 | 19,082 | -0.64(-7.64%) |
Mar 04, 2020 | 8.359 | 8.359 | 8.359 | 0 | -0.38(-4.35%) | |
Mar 03, 2020 | 8.169 | 8.739 | 8.169 | 8.739 | 4,884 | +0.27(+3.23%) |