Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.472 | 6.552 | 6.248 | 6.329 | 606,066 | -0.27(-4.06%) |
May 28, 2020 | 6.900 | 6.909 | 6.597 | 6.597 | 432,780 | -0.30(-4.40%) |
May 27, 2020 | 6.775 | 7.007 | 6.748 | 6.900 | 369,211 | +0.15(+2.25%) |
May 26, 2020 | 6.641 | 6.829 | 6.588 | 6.748 | 363,786 | +0.23(+3.56%) |
May 22, 2020 | 6.606 | 6.623 | 6.418 | 6.516 | 267,744 | -0.03(-0.41%) |
May 21, 2020 | 6.695 | 6.726 | 6.427 | 6.543 | 462,940 | -0.20(-2.91%) |
May 20, 2020 | 6.579 | 6.739 | 6.498 | 6.739 | 564,873 | +0.31(+4.86%) |
May 19, 2020 | 6.391 | 6.498 | 6.132 | 6.427 | 789,837 | +0.31(+5.11%) |
May 18, 2020 | 5.936 | 6.150 | 5.802 | 6.115 | 421,799 | +0.45(+7.87%) |
May 15, 2020 | 5.579 | 5.758 | 5.534 | 5.668 | 387,725 | +0.07(+1.28%) |
May 14, 2020 | 5.659 | 5.713 | 5.356 | 5.597 | 378,428 | -0.13(-2.34%) |
May 13, 2020 | 5.793 | 5.855 | 5.579 | 5.731 | 595,219 | -0.17(-2.87%) |
May 12, 2020 | 6.007 | 6.058 | 5.856 | 5.900 | 495,291 | -0.08(-1.34%) |
May 11, 2020 | 6.293 | 6.293 | 5.936 | 5.981 | 384,157 | -0.39(-6.16%) |
May 08, 2020 | 6.016 | 6.391 | 6.016 | 6.373 | 560,471 | +0.41(+6.89%) |
May 07, 2020 | 5.891 | 6.106 | 5.883 | 5.963 | 443,108 | +0.18(+3.09%) |
May 06, 2020 | 5.891 | 6.016 | 5.784 | 5.784 | 1,043,993 | -0.53(-8.35%) |
May 05, 2020 | 6.338 | 6.588 | 5.985 | 6.311 | 848,124 | +0.21(+3.51%) |
May 04, 2020 | 6.248 | 6.280 | 5.949 | 6.097 | 445,206 | -0.25(-3.94%) |
May 01, 2020 | 6.481 | 6.713 | 6.302 | 6.347 | 274,018 | -0.31(-4.69%) |
Apr 30, 2020 | 6.757 | 6.900 | 6.623 | 6.659 | 596,232 | -0.29(-4.11%) |
Apr 29, 2020 | 6.606 | 7.007 | 6.606 | 6.945 | 352,860 | +0.41(+6.28%) |
Apr 28, 2020 | 6.748 | 6.855 | 6.498 | 6.534 | 204,072 | -0.12(-1.74%) |
Apr 27, 2020 | 6.293 | 6.686 | 6.213 | 6.650 | 251,604 | +0.31(+4.93%) |
Apr 24, 2020 | 6.338 | 6.445 | 6.257 | 6.338 | 317,484 | +0.01(+0.14%) |
Apr 23, 2020 | 6.240 | 6.454 | 6.164 | 6.329 | 379,641 | +0.19(+3.05%) |
Apr 22, 2020 | 6.177 | 6.205 | 6.070 | 6.141 | 249,143 | +0.10(+1.62%) |
Apr 21, 2020 | 6.481 | 6.481 | 5.996 | 6.043 | 341,137 | -0.29(-4.51%) |
Apr 20, 2020 | 6.248 | 6.463 | 6.177 | 6.329 | 403,672 | -0.04(-0.56%) |
Apr 17, 2020 | 6.159 | 6.382 | 6.143 | 6.365 | 363,639 | +0.32(+5.24%) |
Apr 16, 2020 | 6.153 | 6.249 | 6.004 | 6.048 | 413,660 | -0.10(-1.57%) |
Apr 15, 2020 | 6.319 | 6.378 | 6.048 | 6.144 | 365,640 | -0.39(-5.91%) |
Apr 14, 2020 | 6.425 | 6.565 | 6.188 | 6.530 | 413,436 | +0.15(+2.34%) |
Apr 13, 2020 | 6.162 | 6.416 | 6.048 | 6.381 | 911,388 | +0.17(+2.68%) |
Apr 09, 2020 | 6.407 | 6.731 | 6.048 | 6.214 | 859,127 | -0.10(-1.53%) |
Apr 08, 2020 | 5.671 | 6.363 | 5.644 | 6.311 | 859,946 | +0.72(+12.85%) |
Apr 07, 2020 | 6.284 | 6.363 | 5.539 | 5.592 | 1,165,500 | -0.45(-7.40%) |
Apr 06, 2020 | 5.986 | 6.341 | 5.942 | 6.039 | 483,685 | +0.31(+5.35%) |
Apr 03, 2020 | 5.925 | 6.091 | 5.609 | 5.732 | 695,630 | -0.35(-5.76%) |
Apr 02, 2020 | 6.319 | 6.574 | 6.048 | 6.083 | 471,959 | -0.24(-3.74%) |
Apr 01, 2020 | 6.574 | 6.635 | 6.170 | 6.319 | 828,987 | -0.42(-6.24%) |
Mar 31, 2020 | 7.012 | 7.134 | 6.574 | 6.740 | 509,880 | -0.27(-3.88%) |
Mar 30, 2020 | 7.327 | 7.345 | 6.889 | 7.012 | 727,023 | -0.44(-5.88%) |
Mar 27, 2020 | 7.380 | 7.660 | 7.021 | 7.450 | 613,026 | -0.13(-1.73%) |
Mar 26, 2020 | 6.179 | 7.625 | 6.153 | 7.581 | 1,024,053 | +1.39(+22.52%) |
Mar 25, 2020 | 5.758 | 6.249 | 5.390 | 6.188 | 1,045,230 | +0.44(+7.62%) |
Mar 24, 2020 | 5.820 | 5.942 | 5.443 | 5.750 | 726,087 | +0.25(+4.46%) |
Mar 23, 2020 | 5.697 | 5.732 | 5.259 | 5.504 | 450,213 | -0.39(-6.55%) |
Mar 20, 2020 | 5.811 | 6.284 | 5.759 | 5.890 | 690,154 | +0.11(+1.82%) |
Mar 19, 2020 | 5.425 | 5.916 | 5.189 | 5.785 | 701,925 | +0.26(+4.76%) |
Mar 18, 2020 | 6.284 | 6.316 | 4.724 | 5.522 | 1,062,414 | -1.38(-20.05%) |
Mar 17, 2020 | 6.495 | 7.021 | 6.135 | 6.907 | 664,703 | +0.41(+6.34%) |
Mar 16, 2020 | 5.697 | 6.723 | 5.697 | 6.495 | 1,031,486 | -0.29(-4.26%) |
Mar 13, 2020 | 6.740 | 7.056 | 6.486 | 6.784 | 1,331,932 | +0.21(+3.20%) |
Mar 12, 2020 | 6.968 | 7.275 | 6.446 | 6.574 | 1,167,184 | -0.99(-13.09%) |
Mar 11, 2020 | 7.485 | 7.766 | 7.126 | 7.564 | 998,291 | -0.17(-2.15%) |
Mar 10, 2020 | 7.801 | 7.818 | 7.485 | 7.730 | 778,531 | +0.26(+3.52%) |
Mar 09, 2020 | 7.722 | 8.318 | 5.855 | 7.468 | 1,167,588 | -0.96(-11.43%) |
Mar 06, 2020 | 8.397 | 8.519 | 8.090 | 8.432 | 912,865 | -0.07(-0.82%) |
Mar 05, 2020 | 8.765 | 8.940 | 8.397 | 8.502 | 737,215 | -0.40(-4.53%) |
Mar 04, 2020 | 9.045 | 9.045 | 8.747 | 8.905 | 763,977 | -0.09(-0.97%) |
Mar 03, 2020 | 8.765 | 9.071 | 8.624 | 8.993 | 656,535 | +0.17(+1.89%) |
Mar 02, 2020 | 8.861 | 8.984 | 8.660 | 8.826 | 1,212,781 | -0.46(-5.00%) |