Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.025 | 7.033 | 6.932 | 6.958 | 213,900 | -0.04(-0.54%) |
May 28, 2020 | 6.943 | 7.025 | 6.920 | 6.995 | 360,540 | +0.04(+0.65%) |
May 27, 2020 | 6.845 | 6.950 | 6.800 | 6.950 | 279,475 | +0.12(+1.75%) |
May 26, 2020 | 6.845 | 6.905 | 6.815 | 6.830 | 209,932 | +0.07(+1.00%) |
May 22, 2020 | 6.718 | 6.770 | 6.718 | 6.763 | 140,196 | +0.05(+0.78%) |
May 21, 2020 | 6.726 | 6.763 | 6.703 | 6.711 | 235,383 | -0.04(-0.55%) |
May 20, 2020 | 6.785 | 6.797 | 6.718 | 6.748 | 258,747 | +0.01(+0.11%) |
May 19, 2020 | 6.718 | 6.785 | 6.703 | 6.741 | 183,280 | -0.02(-0.33%) |
May 18, 2020 | 6.598 | 6.763 | 6.598 | 6.763 | 229,499 | +0.27(+4.15%) |
May 15, 2020 | 6.463 | 6.516 | 6.445 | 6.493 | 197,343 | -0.05(-0.80%) |
May 14, 2020 | 6.516 | 6.546 | 6.418 | 6.546 | 197,016 | -0.03(-0.42%) |
May 13, 2020 | 6.715 | 6.719 | 6.529 | 6.574 | 227,296 | -0.14(-2.10%) |
May 12, 2020 | 6.752 | 6.774 | 6.700 | 6.715 | 130,296 | -0.04(-0.55%) |
May 11, 2020 | 6.707 | 6.793 | 6.707 | 6.752 | 140,946 | -0.02(-0.33%) |
May 08, 2020 | 6.759 | 6.811 | 6.722 | 6.774 | 154,247 | +0.07(+1.11%) |
May 07, 2020 | 6.767 | 6.789 | 6.678 | 6.700 | 145,367 | +0.01(+0.11%) |
May 06, 2020 | 6.826 | 6.849 | 6.678 | 6.692 | 149,873 | -0.10(-1.42%) |
May 05, 2020 | 6.767 | 6.819 | 6.759 | 6.789 | 211,444 | +0.06(+0.88%) |
May 04, 2020 | 6.655 | 6.737 | 6.618 | 6.730 | 273,650 | -0.01(-0.22%) |
May 01, 2020 | 6.640 | 6.767 | 6.640 | 6.745 | 383,265 | -0.07(-1.09%) |
Apr 30, 2020 | 6.916 | 6.916 | 6.804 | 6.819 | 222,764 | -0.09(-1.29%) |
Apr 29, 2020 | 6.826 | 6.982 | 6.815 | 6.908 | 388,350 | +0.16(+2.31%) |
Apr 28, 2020 | 6.722 | 6.789 | 6.715 | 6.752 | 263,394 | +0.13(+1.91%) |
Apr 27, 2020 | 6.663 | 6.692 | 6.588 | 6.626 | 304,370 | +0.03(+0.45%) |
Apr 24, 2020 | 6.529 | 6.626 | 6.502 | 6.596 | 202,929 | +0.08(+1.26%) |
Apr 23, 2020 | 6.596 | 6.640 | 6.514 | 6.514 | 253,681 | -0.06(-0.90%) |
Apr 22, 2020 | 6.588 | 6.640 | 6.559 | 6.574 | 285,851 | +0.06(+0.91%) |
Apr 21, 2020 | 6.521 | 6.544 | 6.410 | 6.514 | 228,579 | -0.08(-1.24%) |
Apr 20, 2020 | 6.759 | 6.837 | 6.581 | 6.596 | 275,367 | -0.22(-3.17%) |
Apr 17, 2020 | 6.804 | 6.826 | 6.618 | 6.811 | 430,198 | +0.20(+3.04%) |
Apr 16, 2020 | 6.655 | 6.655 | 6.544 | 6.611 | 188,323 | -0.02(-0.34%) |
Apr 15, 2020 | 6.670 | 6.692 | 6.551 | 6.633 | 262,308 | -0.10(-1.55%) |
Apr 14, 2020 | 6.737 | 6.826 | 6.692 | 6.737 | 214,456 | +0.12(+1.83%) |
Apr 13, 2020 | 6.705 | 6.705 | 6.483 | 6.616 | 396,636 | -0.10(-1.54%) |
Apr 09, 2020 | 6.594 | 6.786 | 6.594 | 6.719 | 682,303 | +0.18(+2.71%) |
Apr 08, 2020 | 6.468 | 6.594 | 6.412 | 6.542 | 297,811 | +0.14(+2.19%) |
Apr 07, 2020 | 6.476 | 6.616 | 6.402 | 6.402 | 375,445 | +0.06(+0.93%) |
Apr 06, 2020 | 5.929 | 6.387 | 5.929 | 6.343 | 645,096 | +0.49(+8.46%) |
Apr 03, 2020 | 6.040 | 6.106 | 5.841 | 5.848 | 399,929 | -0.20(-3.30%) |
Apr 02, 2020 | 6.003 | 6.143 | 5.970 | 6.047 | 263,649 | +0.10(+1.74%) |
Apr 01, 2020 | 5.922 | 6.099 | 5.922 | 5.944 | 343,585 | -0.18(-2.90%) |
Mar 31, 2020 | 6.232 | 6.276 | 6.106 | 6.121 | 536,989 | -0.07(-1.19%) |
Mar 30, 2020 | 6.106 | 6.210 | 6.066 | 6.195 | 340,887 | +0.04(+0.60%) |
Mar 27, 2020 | 6.033 | 6.269 | 5.996 | 6.158 | 400,606 | -0.10(-1.65%) |
Mar 26, 2020 | 5.959 | 6.261 | 5.959 | 6.261 | 629,832 | +0.32(+5.47%) |
Mar 25, 2020 | 5.663 | 6.055 | 5.641 | 5.937 | 560,905 | +0.29(+5.10%) |
Mar 24, 2020 | 5.346 | 5.767 | 5.346 | 5.649 | 603,218 | +0.45(+8.66%) |
Mar 23, 2020 | 5.198 | 5.412 | 5.058 | 5.198 | 800,512 | -0.37(-6.63%) |
Mar 20, 2020 | 5.590 | 5.796 | 5.534 | 5.567 | 781,168 | +0.05(+0.94%) |
Mar 19, 2020 | 5.169 | 5.545 | 5.169 | 5.516 | 535,023 | +0.21(+4.04%) |
Mar 18, 2020 | 5.604 | 5.630 | 5.183 | 5.302 | 1,538,315 | -0.52(-9.00%) |
Mar 17, 2020 | 5.634 | 5.855 | 5.545 | 5.826 | 827,566 | +0.21(+3.82%) |
Mar 16, 2020 | 5.545 | 5.796 | 5.523 | 5.612 | 916,082 | -0.45(-7.43%) |
Mar 13, 2020 | 5.885 | 6.195 | 5.755 | 6.062 | 749,748 | +0.39(+6.80%) |
Mar 12, 2020 | 5.595 | 5.859 | 5.390 | 5.676 | 968,828 | -0.82(-12.63%) |
Mar 11, 2020 | 6.884 | 6.906 | 6.489 | 6.496 | 526,830 | -0.51(-7.22%) |
Mar 10, 2020 | 6.965 | 7.038 | 6.804 | 7.002 | 342,406 | +0.15(+2.14%) |
Mar 09, 2020 | 6.965 | 6.987 | 6.818 | 6.855 | 445,116 | -0.51(-6.87%) |
Mar 06, 2020 | 7.229 | 7.360 | 7.177 | 7.360 | 383,408 | -0.01(-0.20%) |
Mar 05, 2020 | 7.368 | 7.441 | 7.338 | 7.375 | 198,038 | -0.10(-1.37%) |
Mar 04, 2020 | 7.412 | 7.485 | 7.368 | 7.478 | 341,092 | +0.14(+1.90%) |
Mar 03, 2020 | 7.324 | 7.514 | 7.262 | 7.338 | 525,309 | +0.04(+0.60%) |