Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.197 | 6.224 | 6.162 | 6.204 | 87,479 | +0.01(+0.22%) |
May 28, 2020 | 6.134 | 6.190 | 6.124 | 6.190 | 61,973 | +0.08(+1.36%) |
May 27, 2020 | 6.086 | 6.134 | 6.066 | 6.107 | 133,236 | +0.06(+0.91%) |
May 26, 2020 | 6.045 | 6.072 | 6.031 | 6.051 | 146,416 | +0.07(+1.16%) |
May 22, 2020 | 5.996 | 6.010 | 5.975 | 5.982 | 70,272 | +0.01(+0.23%) |
May 21, 2020 | 5.975 | 6.031 | 5.968 | 5.968 | 183,054 | -0.02(-0.35%) |
May 20, 2020 | 5.968 | 6.003 | 5.968 | 5.989 | 90,917 | +0.07(+1.17%) |
May 19, 2020 | 5.913 | 5.941 | 5.892 | 5.920 | 176,896 | +0.02(+0.35%) |
May 18, 2020 | 5.879 | 5.899 | 5.847 | 5.899 | 87,598 | +0.10(+1.79%) |
May 15, 2020 | 5.782 | 5.802 | 5.761 | 5.796 | 103,105 | +0.01(+0.15%) |
May 14, 2020 | 5.768 | 5.823 | 5.761 | 5.787 | 129,508 | -0.02(-0.27%) |
May 13, 2020 | 5.830 | 5.837 | 5.782 | 5.802 | 325,832 | -0.03(-0.47%) |
May 12, 2020 | 5.830 | 5.873 | 5.816 | 5.830 | 119,973 | +0.03(+0.47%) |
May 11, 2020 | 5.802 | 5.830 | 5.791 | 5.802 | 65,498 | +0.00(+0.00%) |
May 08, 2020 | 5.809 | 5.823 | 5.782 | 5.802 | 61,601 | +0.02(+0.36%) |
May 07, 2020 | 5.789 | 5.808 | 5.761 | 5.782 | 104,946 | +0.04(+0.72%) |
May 06, 2020 | 5.720 | 5.789 | 5.720 | 5.741 | 80,557 | +0.04(+0.72%) |
May 05, 2020 | 5.713 | 5.782 | 5.631 | 5.699 | 245,438 | +0.03(+0.48%) |
May 04, 2020 | 5.610 | 5.686 | 5.603 | 5.672 | 84,706 | +0.00(+0.00%) |
May 01, 2020 | 5.747 | 5.747 | 5.631 | 5.672 | 95,387 | -0.08(-1.43%) |
Apr 30, 2020 | 5.899 | 5.899 | 5.727 | 5.754 | 97,401 | -0.14(-2.33%) |
Apr 29, 2020 | 5.850 | 5.892 | 5.850 | 5.892 | 104,027 | +0.08(+1.30%) |
Apr 28, 2020 | 5.809 | 5.850 | 5.796 | 5.816 | 104,621 | +0.01(+0.12%) |
Apr 27, 2020 | 5.823 | 5.871 | 5.802 | 5.809 | 99,709 | -0.03(-0.47%) |
Apr 24, 2020 | 5.864 | 5.919 | 5.761 | 5.837 | 128,590 | -0.02(-0.35%) |
Apr 23, 2020 | 5.857 | 5.857 | 5.778 | 5.857 | 134,774 | +0.04(+0.71%) |
Apr 22, 2020 | 5.802 | 5.850 | 5.776 | 5.816 | 39,053 | +0.05(+0.95%) |
Apr 21, 2020 | 5.713 | 5.761 | 5.638 | 5.761 | 55,911 | +0.01(+0.12%) |
Apr 20, 2020 | 5.782 | 5.817 | 5.706 | 5.754 | 92,605 | -0.04(-0.71%) |
Apr 17, 2020 | 5.789 | 5.826 | 5.749 | 5.796 | 135,872 | +0.07(+1.20%) |
Apr 16, 2020 | 5.802 | 5.802 | 5.679 | 5.727 | 155,458 | -0.09(-1.53%) |
Apr 15, 2020 | 5.844 | 5.844 | 5.672 | 5.816 | 104,001 | -0.08(-1.37%) |
Apr 14, 2020 | 5.808 | 5.917 | 5.778 | 5.897 | 61,216 | +0.20(+3.59%) |
Apr 13, 2020 | 5.815 | 5.815 | 5.631 | 5.692 | 296,511 | -0.13(-2.22%) |
Apr 09, 2020 | 5.842 | 6.122 | 5.740 | 5.822 | 270,788 | +0.08(+1.43%) |
Apr 08, 2020 | 5.617 | 5.870 | 5.549 | 5.740 | 83,246 | +0.16(+2.81%) |
Apr 07, 2020 | 5.379 | 5.597 | 5.379 | 5.583 | 218,372 | +0.28(+5.27%) |
Apr 06, 2020 | 5.208 | 5.354 | 5.208 | 5.304 | 168,195 | +0.18(+3.46%) |
Apr 03, 2020 | 5.222 | 5.297 | 5.113 | 5.126 | 276,362 | -0.16(-2.97%) |
Apr 02, 2020 | 5.079 | 5.311 | 5.079 | 5.283 | 251,422 | +0.16(+3.06%) |
Apr 01, 2020 | 5.113 | 5.246 | 5.099 | 5.126 | 197,348 | -0.09(-1.70%) |
Mar 31, 2020 | 5.317 | 5.426 | 5.215 | 5.215 | 294,967 | -0.01(-0.13%) |
Mar 30, 2020 | 5.181 | 5.270 | 5.167 | 5.222 | 120,945 | +0.04(+0.79%) |
Mar 27, 2020 | 5.140 | 5.208 | 4.949 | 5.181 | 329,317 | -0.08(-1.55%) |
Mar 26, 2020 | 5.351 | 5.536 | 5.133 | 5.263 | 279,453 | -0.06(-1.15%) |
Mar 25, 2020 | 4.827 | 5.351 | 4.827 | 5.324 | 247,740 | +0.46(+9.38%) |
Mar 24, 2020 | 4.765 | 4.887 | 4.660 | 4.867 | 100,056 | +0.29(+6.25%) |
Mar 23, 2020 | 4.779 | 4.779 | 4.438 | 4.581 | 203,044 | -0.33(-6.80%) |
Mar 20, 2020 | 4.833 | 5.317 | 4.731 | 4.915 | 269,468 | +0.22(+4.80%) |
Mar 19, 2020 | 4.445 | 4.765 | 3.954 | 4.690 | 329,069 | +0.14(+2.99%) |
Mar 18, 2020 | 5.317 | 5.345 | 4.533 | 4.554 | 337,108 | -1.05(-18.73%) |
Mar 17, 2020 | 5.495 | 5.624 | 5.399 | 5.604 | 271,156 | +0.17(+3.04%) |
Mar 16, 2020 | 5.729 | 5.729 | 5.337 | 5.438 | 330,960 | -0.63(-10.37%) |
Mar 13, 2020 | 6.094 | 6.169 | 5.986 | 6.067 | 526,748 | +0.12(+2.05%) |
Mar 12, 2020 | 6.399 | 6.428 | 5.898 | 5.946 | 417,175 | -0.58(-8.91%) |
Mar 11, 2020 | 6.568 | 6.669 | 6.514 | 6.527 | 93,334 | -0.22(-3.31%) |
Mar 10, 2020 | 6.839 | 6.839 | 6.622 | 6.751 | 131,903 | +0.05(+0.81%) |
Mar 09, 2020 | 6.933 | 6.933 | 6.636 | 6.696 | 486,909 | -0.39(-5.44%) |
Mar 06, 2020 | 7.055 | 7.082 | 6.981 | 7.082 | 65,196 | -0.07(-1.04%) |
Mar 05, 2020 | 7.204 | 7.217 | 7.116 | 7.156 | 200,989 | -0.12(-1.67%) |
Mar 04, 2020 | 7.204 | 7.298 | 7.192 | 7.278 | 171,951 | +0.13(+1.80%) |
Mar 03, 2020 | 7.116 | 7.238 | 7.089 | 7.150 | 192,448 | +0.04(+0.57%) |