Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.662 | 6.832 | 6.639 | 6.788 | 2,675,775 | +0.11(+1.65%) |
May 28, 2020 | 6.673 | 6.744 | 6.634 | 6.678 | 2,353,665 | +0.02(+0.25%) |
May 27, 2020 | 6.678 | 6.695 | 6.601 | 6.662 | 1,440,355 | -0.08(-1.14%) |
May 26, 2020 | 6.739 | 6.788 | 6.678 | 6.739 | 2,796,058 | +0.07(+1.07%) |
May 22, 2020 | 6.640 | 6.689 | 6.585 | 6.667 | 1,496,317 | -0.03(-0.49%) |
May 21, 2020 | 6.750 | 6.784 | 6.664 | 6.700 | 2,028,378 | -0.04(-0.65%) |
May 20, 2020 | 6.706 | 6.761 | 6.689 | 6.744 | 2,622,395 | +0.10(+1.57%) |
May 19, 2020 | 6.667 | 6.684 | 6.612 | 6.640 | 1,932,495 | -0.03(-0.41%) |
May 18, 2020 | 6.596 | 6.684 | 6.596 | 6.667 | 2,902,411 | +0.20(+3.15%) |
May 15, 2020 | 6.458 | 6.480 | 6.406 | 6.463 | 3,680,349 | +0.08(+1.21%) |
May 14, 2020 | 6.276 | 6.411 | 6.276 | 6.386 | 2,802,928 | +0.12(+1.84%) |
May 13, 2020 | 6.320 | 6.397 | 6.257 | 6.271 | 3,105,097 | -0.05(-0.78%) |
May 12, 2020 | 6.397 | 6.397 | 6.320 | 6.320 | 8,008,082 | -0.09(-1.46%) |
May 11, 2020 | 6.452 | 6.485 | 6.370 | 6.414 | 1,757,529 | -0.07(-1.02%) |
May 08, 2020 | 6.436 | 6.480 | 6.386 | 6.480 | 4,105,375 | +0.14(+2.26%) |
May 07, 2020 | 6.458 | 6.458 | 6.337 | 6.337 | 7,647,628 | -0.01(-0.09%) |
May 06, 2020 | 6.386 | 6.403 | 6.293 | 6.342 | 13,123,046 | -0.09(-1.45%) |
May 05, 2020 | 6.364 | 6.452 | 6.342 | 6.436 | 3,176,140 | +0.14(+2.27%) |
May 04, 2020 | 6.216 | 6.315 | 6.210 | 6.293 | 4,519,540 | +0.02(+0.35%) |
May 01, 2020 | 6.265 | 6.287 | 6.221 | 6.271 | 9,350,214 | -0.04(-0.70%) |
Apr 30, 2020 | 6.249 | 6.359 | 6.205 | 6.315 | 5,580,197 | +0.11(+1.77%) |
Apr 29, 2020 | 6.194 | 6.254 | 6.194 | 6.205 | 3,422,712 | +0.03(+0.53%) |
Apr 28, 2020 | 6.161 | 6.205 | 6.148 | 6.172 | 3,452,740 | -0.01(-0.09%) |
Apr 27, 2020 | 6.183 | 6.199 | 6.131 | 6.177 | 3,244,494 | -0.08(-1.23%) |
Apr 24, 2020 | 6.298 | 6.326 | 6.216 | 6.254 | 3,673,259 | -0.08(-1.30%) |
Apr 23, 2020 | 6.381 | 6.436 | 6.293 | 6.337 | 5,251,438 | -0.01(-0.17%) |
Apr 22, 2020 | 6.304 | 6.414 | 6.282 | 6.348 | 4,286,697 | +0.07(+1.05%) |
Apr 21, 2020 | 6.337 | 6.364 | 6.136 | 6.282 | 4,454,839 | -0.24(-3.63%) |
Apr 20, 2020 | 6.496 | 6.574 | 6.491 | 6.518 | 5,123,084 | -0.07(-1.00%) |
Apr 17, 2020 | 6.590 | 6.623 | 6.540 | 6.585 | 3,553,823 | +0.03(+0.42%) |
Apr 16, 2020 | 6.562 | 6.606 | 6.510 | 6.557 | 3,511,467 | -0.04(-0.58%) |
Apr 15, 2020 | 6.640 | 6.651 | 6.562 | 6.596 | 4,028,549 | -0.15(-2.20%) |
Apr 14, 2020 | 6.777 | 6.788 | 6.688 | 6.744 | 2,956,699 | -0.02(-0.33%) |
Apr 13, 2020 | 6.662 | 6.788 | 6.662 | 6.766 | 6,214,524 | +0.11(+1.65%) |
Apr 09, 2020 | 6.634 | 6.964 | 6.601 | 6.656 | 12,508,643 | +0.02(+0.33%) |
Apr 08, 2020 | 6.684 | 6.684 | 6.551 | 6.634 | 3,189,586 | -0.02(-0.25%) |
Apr 07, 2020 | 6.684 | 6.706 | 6.596 | 6.651 | 4,221,934 | +0.03(+0.42%) |
Apr 06, 2020 | 6.562 | 6.634 | 6.546 | 6.623 | 3,346,992 | -0.02(-0.25%) |
Apr 03, 2020 | 6.546 | 6.640 | 6.485 | 6.640 | 27,342,388 | +0.20(+3.07%) |
Apr 02, 2020 | 6.375 | 6.640 | 6.348 | 6.441 | 10,420,644 | +0.12(+1.91%) |
Apr 01, 2020 | 6.403 | 6.437 | 6.298 | 6.320 | 15,810,965 | -0.18(-2.79%) |
Mar 31, 2020 | 6.518 | 6.598 | 6.480 | 6.502 | 14,728,597 | -0.03(-0.42%) |
Mar 30, 2020 | 6.629 | 6.640 | 6.444 | 6.529 | 3,975,077 | -0.04(-0.67%) |
Mar 27, 2020 | 6.551 | 6.645 | 6.535 | 6.574 | 2,833,932 | +0.02(+0.34%) |
Mar 26, 2020 | 6.618 | 6.711 | 6.524 | 6.551 | 5,779,023 | -0.24(-3.48%) |
Mar 25, 2020 | 6.612 | 7.261 | 6.550 | 6.788 | 33,958,100 | +0.26(+3.96%) |
Mar 24, 2020 | 6.381 | 6.557 | 6.381 | 6.529 | 2,760,574 | +0.15(+2.42%) |
Mar 23, 2020 | 6.293 | 6.579 | 6.282 | 6.375 | 5,667,712 | +0.07(+1.13%) |
Mar 20, 2020 | 6.386 | 6.468 | 6.249 | 6.304 | 5,078,682 | -0.04(-0.69%) |
Mar 19, 2020 | 6.221 | 6.469 | 6.189 | 6.348 | 5,983,886 | +0.13(+2.12%) |
Mar 18, 2020 | 6.271 | 6.391 | 6.095 | 6.216 | 4,395,857 | -0.20(-3.09%) |
Mar 17, 2020 | 6.507 | 6.579 | 6.414 | 6.414 | 2,795,985 | -0.17(-2.51%) |
Mar 16, 2020 | 6.480 | 7.001 | 6.304 | 6.579 | 52,170,196 | -0.30(-4.40%) |
Mar 13, 2020 | 7.008 | 7.019 | 6.821 | 6.882 | 4,117,919 | +0.07(+1.05%) |
Mar 12, 2020 | 6.838 | 7.003 | 6.810 | 6.810 | 3,836,069 | -0.31(-4.33%) |
Mar 11, 2020 | 7.212 | 7.234 | 7.107 | 7.118 | 3,280,314 | -0.14(-1.97%) |
Mar 10, 2020 | 7.223 | 7.267 | 7.152 | 7.261 | 16,036,038 | +0.22(+3.12%) |
Mar 09, 2020 | 7.030 | 7.179 | 7.008 | 7.041 | 3,333,780 | -0.60(-7.85%) |
Mar 06, 2020 | 7.756 | 7.778 | 7.591 | 7.641 | 5,954,367 | -0.24(-3.00%) |
Mar 05, 2020 | 7.960 | 7.982 | 7.861 | 7.877 | 1,419,000 | -0.12(-1.45%) |
Mar 04, 2020 | 8.020 | 8.031 | 7.932 | 7.993 | 10,455,617 | +0.02(+0.21%) |
Mar 03, 2020 | 7.987 | 8.064 | 7.910 | 7.976 | 2,663,235 | +0.02(+0.28%) |