Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.422 | 6.631 | 6.302 | 6.332 | 88,416 | -0.20(-3.06%) |
May 28, 2020 | 6.941 | 6.991 | 6.521 | 6.531 | 65,622 | -0.30(-4.39%) |
May 27, 2020 | 6.891 | 7.001 | 6.701 | 6.831 | 76,805 | +0.08(+1.18%) |
May 26, 2020 | 6.921 | 6.921 | 6.551 | 6.751 | 93,515 | +0.11(+1.65%) |
May 22, 2020 | 6.531 | 6.641 | 6.392 | 6.641 | 58,777 | +0.20(+3.10%) |
May 21, 2020 | 6.452 | 6.561 | 6.382 | 6.442 | 48,858 | +0.02(+0.31%) |
May 20, 2020 | 6.601 | 6.761 | 6.362 | 6.422 | 62,291 | -0.03(-0.46%) |
May 19, 2020 | 6.112 | 6.691 | 6.102 | 6.452 | 92,182 | +0.24(+3.86%) |
May 18, 2020 | 5.892 | 6.244 | 5.842 | 6.212 | 124,347 | +0.59(+10.48%) |
May 15, 2020 | 5.463 | 5.802 | 5.383 | 5.623 | 70,793 | +0.21(+3.87%) |
May 14, 2020 | 5.463 | 5.478 | 5.013 | 5.413 | 160,068 | -0.18(-3.21%) |
May 13, 2020 | 5.822 | 5.932 | 5.483 | 5.593 | 73,753 | -0.22(-3.78%) |
May 12, 2020 | 5.892 | 5.962 | 5.683 | 5.812 | 57,499 | -0.02(-0.34%) |
May 11, 2020 | 5.692 | 5.907 | 5.563 | 5.832 | 69,462 | +0.06(+1.04%) |
May 08, 2020 | 5.593 | 5.892 | 5.593 | 5.772 | 84,010 | +0.32(+5.86%) |
May 07, 2020 | 5.473 | 5.673 | 5.353 | 5.453 | 112,802 | +0.05(+0.92%) |
May 06, 2020 | 5.413 | 5.523 | 5.303 | 5.403 | 86,684 | +0.02(+0.37%) |
May 05, 2020 | 5.323 | 5.673 | 5.208 | 5.383 | 70,513 | +0.17(+3.26%) |
May 04, 2020 | 5.273 | 5.383 | 5.143 | 5.213 | 69,148 | -0.19(-3.51%) |
May 01, 2020 | 5.233 | 5.403 | 5.203 | 5.403 | 94,424 | +0.01(+0.19%) |
Apr 30, 2020 | 5.493 | 5.513 | 5.223 | 5.393 | 110,040 | -0.16(-2.88%) |
Apr 29, 2020 | 5.663 | 5.792 | 5.453 | 5.553 | 128,287 | +0.06(+1.09%) |
Apr 28, 2020 | 5.852 | 5.882 | 5.443 | 5.493 | 92,042 | -0.23(-4.01%) |
Apr 27, 2020 | 5.543 | 5.793 | 5.533 | 5.722 | 84,645 | +0.24(+4.37%) |
Apr 24, 2020 | 5.443 | 5.488 | 5.313 | 5.483 | 26,835 | +0.04(+0.73%) |
Apr 23, 2020 | 5.293 | 5.593 | 5.183 | 5.443 | 89,843 | +0.15(+2.83%) |
Apr 22, 2020 | 5.323 | 5.473 | 5.263 | 5.293 | 51,097 | +0.03(+0.57%) |
Apr 21, 2020 | 5.363 | 5.363 | 5.183 | 5.263 | 39,982 | -0.27(-4.87%) |
Apr 20, 2020 | 5.643 | 5.643 | 5.343 | 5.533 | 61,903 | -0.01(-0.18%) |
Apr 17, 2020 | 5.343 | 5.752 | 5.343 | 5.543 | 74,498 | +0.27(+5.11%) |
Apr 16, 2020 | 5.463 | 5.463 | 5.083 | 5.273 | 78,621 | -0.12(-2.22%) |
Apr 15, 2020 | 5.243 | 5.473 | 5.003 | 5.393 | 92,534 | +0.15(+2.86%) |
Apr 14, 2020 | 5.393 | 5.633 | 5.133 | 5.243 | 106,416 | -0.04(-0.76%) |
Apr 13, 2020 | 5.353 | 5.393 | 5.123 | 5.283 | 50,407 | -0.22(-3.99%) |
Apr 09, 2020 | 5.523 | 5.732 | 5.353 | 5.503 | 77,902 | +0.23(+4.36%) |
Apr 08, 2020 | 5.483 | 5.618 | 5.223 | 5.273 | 82,368 | -0.14(-2.58%) |
Apr 07, 2020 | 5.892 | 5.902 | 5.383 | 5.413 | 97,176 | -0.20(-3.56%) |
Apr 06, 2020 | 5.033 | 5.653 | 5.033 | 5.613 | 120,465 | +0.51(+9.98%) |
Apr 03, 2020 | 5.503 | 5.553 | 5.023 | 5.103 | 70,993 | -0.39(-7.09%) |
Apr 02, 2020 | 5.153 | 5.563 | 5.113 | 5.493 | 74,255 | +0.33(+6.38%) |
Apr 01, 2020 | 5.223 | 5.423 | 5.103 | 5.163 | 67,030 | -0.25(-4.61%) |
Mar 31, 2020 | 5.213 | 5.453 | 5.009 | 5.413 | 105,864 | +0.16(+3.04%) |
Mar 30, 2020 | 5.433 | 5.543 | 5.003 | 5.253 | 115,416 | -0.14(-2.59%) |
Mar 27, 2020 | 5.613 | 5.653 | 5.048 | 5.393 | 91,720 | -0.42(-7.22%) |
Mar 26, 2020 | 5.513 | 5.852 | 5.418 | 5.812 | 83,199 | +0.42(+7.78%) |
Mar 25, 2020 | 5.493 | 5.643 | 5.253 | 5.393 | 61,289 | -0.16(-2.88%) |
Mar 24, 2020 | 5.363 | 5.678 | 5.113 | 5.553 | 97,269 | +0.35(+6.72%) |
Mar 23, 2020 | 5.023 | 5.283 | 4.894 | 5.203 | 89,930 | +0.01(+0.19%) |
Mar 20, 2020 | 6.042 | 6.042 | 4.904 | 5.193 | 186,144 | -0.80(-13.33%) |
Mar 19, 2020 | 5.353 | 6.092 | 5.254 | 5.992 | 153,954 | +0.83(+16.05%) |
Mar 18, 2020 | 5.493 | 6.312 | 5.018 | 5.163 | 142,959 | -0.78(-13.11%) |
Mar 17, 2020 | 5.133 | 5.942 | 4.924 | 5.942 | 109,825 | +0.94(+18.76%) |
Mar 16, 2020 | 5.593 | 5.593 | 4.914 | 5.003 | 92,799 | -0.82(-14.07%) |
Mar 13, 2020 | 5.243 | 5.822 | 4.914 | 5.822 | 76,700 | +0.90(+18.26%) |
Mar 12, 2020 | 5.073 | 5.323 | 4.804 | 4.924 | 102,190 | -0.72(-12.74%) |
Mar 11, 2020 | 6.392 | 6.392 | 5.493 | 5.643 | 87,527 | -0.81(-12.54%) |
Mar 10, 2020 | 6.432 | 6.591 | 5.902 | 6.452 | 88,287 | +0.20(+3.19%) |
Mar 09, 2020 | 5.702 | 6.382 | 5.673 | 6.252 | 104,190 | -0.77(-10.95%) |
Mar 06, 2020 | 7.890 | 8.099 | 6.856 | 7.021 | 114,050 | -0.65(-8.46%) |
Mar 05, 2020 | 7.870 | 8.009 | 7.470 | 7.670 | 92,013 | -0.32(-4.00%) |
Mar 04, 2020 | 8.289 | 8.289 | 7.840 | 7.989 | 74,101 | -0.13(-1.60%) |
Mar 03, 2020 | 8.129 | 8.309 | 7.995 | 8.119 | 98,572 | -0.04(-0.49%) |