Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.480 | 6.510 | 6.411 | 6.510 | 24,647 | -0.02(-0.34%) |
May 28, 2020 | 6.405 | 6.532 | 6.383 | 6.532 | 48,797 | +0.19(+3.06%) |
May 27, 2020 | 6.137 | 6.353 | 6.137 | 6.338 | 25,872 | +0.15(+2.41%) |
May 26, 2020 | 6.189 | 6.189 | 6.122 | 6.189 | 24,200 | +0.10(+1.59%) |
May 22, 2020 | 6.002 | 6.114 | 6.002 | 6.092 | 15,270 | +0.04(+0.62%) |
May 21, 2020 | 6.084 | 6.111 | 6.047 | 6.054 | 41,527 | -0.01(-0.25%) |
May 20, 2020 | 6.032 | 6.114 | 5.987 | 6.069 | 27,522 | +0.13(+2.26%) |
May 19, 2020 | 5.890 | 6.010 | 5.890 | 5.935 | 18,340 | +0.01(+0.13%) |
May 18, 2020 | 5.875 | 6.010 | 5.875 | 5.928 | 45,404 | +0.08(+1.40%) |
May 15, 2020 | 5.923 | 5.923 | 5.838 | 5.845 | 32,416 | -0.05(-0.89%) |
May 14, 2020 | 5.845 | 5.920 | 5.823 | 5.898 | 8,280 | -0.06(-1.00%) |
May 13, 2020 | 5.972 | 5.987 | 5.830 | 5.957 | 33,770 | -0.08(-1.36%) |
May 12, 2020 | 6.032 | 6.089 | 6.010 | 6.040 | 68,361 | -0.01(-0.12%) |
May 11, 2020 | 5.957 | 6.047 | 5.888 | 6.047 | 53,592 | +0.06(+1.00%) |
May 08, 2020 | 5.860 | 5.995 | 5.860 | 5.987 | 44,739 | +0.06(+1.08%) |
May 07, 2020 | 5.819 | 5.930 | 5.819 | 5.923 | 21,227 | +0.05(+0.83%) |
May 06, 2020 | 5.752 | 5.901 | 5.752 | 5.874 | 27,527 | +0.07(+1.21%) |
May 05, 2020 | 5.841 | 5.841 | 5.723 | 5.804 | 38,634 | +0.13(+2.22%) |
May 04, 2020 | 5.693 | 5.767 | 5.641 | 5.678 | 59,373 | -0.01(-0.13%) |
May 01, 2020 | 5.841 | 5.841 | 5.596 | 5.686 | 102,123 | -0.13(-2.30%) |
Apr 30, 2020 | 6.066 | 6.066 | 5.782 | 5.819 | 71,536 | -0.07(-1.13%) |
Apr 29, 2020 | 5.797 | 5.945 | 5.797 | 5.886 | 40,359 | +0.04(+0.76%) |
Apr 28, 2020 | 5.938 | 6.094 | 5.804 | 5.841 | 69,081 | -0.10(-1.75%) |
Apr 27, 2020 | 5.923 | 5.997 | 5.864 | 5.945 | 33,303 | +0.08(+1.39%) |
Apr 24, 2020 | 5.923 | 5.930 | 5.797 | 5.864 | 35,702 | +0.07(+1.28%) |
Apr 23, 2020 | 5.752 | 5.916 | 5.745 | 5.789 | 70,106 | +0.01(+0.26%) |
Apr 22, 2020 | 5.663 | 5.827 | 5.663 | 5.775 | 63,618 | +0.04(+0.78%) |
Apr 21, 2020 | 5.775 | 5.971 | 5.708 | 5.730 | 123,143 | -0.19(-3.14%) |
Apr 20, 2020 | 5.938 | 6.005 | 5.908 | 5.916 | 54,657 | -0.04(-0.62%) |
Apr 17, 2020 | 5.938 | 6.020 | 5.834 | 5.953 | 88,650 | +0.13(+2.30%) |
Apr 16, 2020 | 5.975 | 6.020 | 5.708 | 5.819 | 138,535 | -0.17(-2.85%) |
Apr 15, 2020 | 5.871 | 6.020 | 5.871 | 5.990 | 10,030 | -0.04(-0.74%) |
Apr 14, 2020 | 5.864 | 6.235 | 5.864 | 6.034 | 51,914 | +0.17(+2.91%) |
Apr 13, 2020 | 5.945 | 5.945 | 5.660 | 5.864 | 52,380 | -0.34(-5.50%) |
Apr 09, 2020 | 6.047 | 6.207 | 5.930 | 6.205 | 62,513 | +0.30(+5.10%) |
Apr 08, 2020 | 5.715 | 5.904 | 5.715 | 5.904 | 39,871 | +0.20(+3.50%) |
Apr 07, 2020 | 5.904 | 6.066 | 5.527 | 5.704 | 81,138 | +0.09(+1.68%) |
Apr 06, 2020 | 5.387 | 5.911 | 5.387 | 5.610 | 68,775 | +0.31(+5.88%) |
Apr 03, 2020 | 5.402 | 5.534 | 5.262 | 5.299 | 23,307 | -0.10(-1.91%) |
Apr 02, 2020 | 5.424 | 5.756 | 5.395 | 5.402 | 48,668 | -0.07(-1.35%) |
Apr 01, 2020 | 5.800 | 5.800 | 5.439 | 5.476 | 38,597 | -0.18(-3.26%) |
Mar 31, 2020 | 5.904 | 5.904 | 5.468 | 5.660 | 56,587 | -0.13(-2.29%) |
Mar 30, 2020 | 5.498 | 6.096 | 5.461 | 5.793 | 97,810 | +0.36(+6.66%) |
Mar 27, 2020 | 5.365 | 5.535 | 5.336 | 5.431 | 42,549 | +0.02(+0.41%) |
Mar 26, 2020 | 5.225 | 5.710 | 5.225 | 5.409 | 53,237 | +0.11(+2.09%) |
Mar 25, 2020 | 5.513 | 5.527 | 4.472 | 5.299 | 343,352 | -0.10(-1.91%) |
Mar 24, 2020 | 4.789 | 5.859 | 4.775 | 5.402 | 154,853 | +0.73(+15.56%) |
Mar 23, 2020 | 5.114 | 5.203 | 4.398 | 4.675 | 153,464 | -0.64(-12.02%) |
Mar 20, 2020 | 5.276 | 5.719 | 5.070 | 5.313 | 114,503 | +0.12(+2.35%) |
Mar 19, 2020 | 4.243 | 5.793 | 4.096 | 5.192 | 141,936 | +0.99(+23.42%) |
Mar 18, 2020 | 5.847 | 5.877 | 4.059 | 4.206 | 105,569 | -1.48(-25.97%) |
Mar 17, 2020 | 5.498 | 5.734 | 5.409 | 5.682 | 86,159 | +0.16(+2.94%) |
Mar 16, 2020 | 5.830 | 5.830 | 5.520 | 5.520 | 87,015 | -0.56(-9.18%) |
Mar 13, 2020 | 6.206 | 6.214 | 5.919 | 6.078 | 53,389 | +0.26(+4.39%) |
Mar 12, 2020 | 6.155 | 6.169 | 5.675 | 5.823 | 96,321 | -0.45(-7.17%) |
Mar 11, 2020 | 6.494 | 6.538 | 6.251 | 6.272 | 99,360 | -0.29(-4.44%) |
Mar 10, 2020 | 6.549 | 6.854 | 6.497 | 6.564 | 148,817 | +0.02(+0.34%) |
Mar 09, 2020 | 6.718 | 6.719 | 6.534 | 6.541 | 46,038 | -0.36(-5.21%) |
Mar 06, 2020 | 6.953 | 6.978 | 6.842 | 6.901 | 107,331 | -0.15(-2.19%) |
Mar 05, 2020 | 7.151 | 7.151 | 6.945 | 7.055 | 113,365 | -0.06(-0.83%) |
Mar 04, 2020 | 7.121 | 7.121 | 7.063 | 7.114 | 71,188 | +0.10(+1.36%) |
Mar 03, 2020 | 6.938 | 7.121 | 6.938 | 7.019 | 96,771 | +0.07(+1.06%) |