Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.909 | 7.001 | 6.909 | 6.993 | 114,525 | +0.08(+1.09%) |
May 28, 2020 | 6.851 | 6.943 | 6.847 | 6.918 | 187,532 | +0.07(+0.98%) |
May 27, 2020 | 6.784 | 6.851 | 6.784 | 6.851 | 144,964 | +0.06(+0.86%) |
May 26, 2020 | 6.776 | 6.817 | 6.767 | 6.792 | 171,826 | +0.04(+0.62%) |
May 22, 2020 | 6.742 | 6.759 | 6.725 | 6.751 | 62,642 | +0.03(+0.50%) |
May 21, 2020 | 6.684 | 6.734 | 6.684 | 6.717 | 119,374 | +0.02(+0.25%) |
May 20, 2020 | 6.642 | 6.700 | 6.608 | 6.700 | 183,519 | +0.09(+1.39%) |
May 19, 2020 | 6.625 | 6.642 | 6.600 | 6.608 | 106,546 | -0.02(-0.25%) |
May 18, 2020 | 6.650 | 6.675 | 6.608 | 6.625 | 88,493 | -0.03(-0.38%) |
May 15, 2020 | 6.592 | 6.684 | 6.592 | 6.650 | 63,240 | -0.02(-0.25%) |
May 14, 2020 | 6.608 | 6.675 | 6.566 | 6.667 | 62,331 | +0.02(+0.30%) |
May 13, 2020 | 6.689 | 6.739 | 6.622 | 6.647 | 123,618 | -0.07(-0.99%) |
May 12, 2020 | 6.714 | 6.731 | 6.689 | 6.714 | 139,173 | +0.00(+0.00%) |
May 11, 2020 | 6.731 | 6.747 | 6.697 | 6.714 | 48,532 | +0.00(+0.00%) |
May 08, 2020 | 6.731 | 6.780 | 6.672 | 6.714 | 66,387 | +0.00(+0.00%) |
May 07, 2020 | 6.689 | 6.789 | 6.689 | 6.714 | 52,774 | +0.02(+0.37%) |
May 06, 2020 | 6.647 | 6.739 | 6.647 | 6.689 | 150,442 | +0.00(+0.00%) |
May 05, 2020 | 6.672 | 6.755 | 6.642 | 6.689 | 82,971 | +0.06(+0.88%) |
May 04, 2020 | 6.631 | 6.689 | 6.622 | 6.631 | 117,379 | -0.02(-0.25%) |
May 01, 2020 | 6.606 | 6.647 | 6.570 | 6.647 | 60,265 | +0.05(+0.76%) |
Apr 30, 2020 | 6.581 | 6.622 | 6.564 | 6.597 | 69,757 | -0.06(-0.88%) |
Apr 29, 2020 | 6.539 | 6.672 | 6.534 | 6.656 | 147,670 | +0.12(+1.78%) |
Apr 28, 2020 | 6.472 | 6.539 | 6.447 | 6.539 | 179,254 | +0.11(+1.68%) |
Apr 27, 2020 | 6.531 | 6.572 | 6.406 | 6.431 | 260,095 | -0.18(-2.77%) |
Apr 24, 2020 | 6.755 | 6.755 | 6.589 | 6.614 | 162,068 | -0.15(-2.22%) |
Apr 23, 2020 | 6.789 | 6.789 | 6.714 | 6.764 | 325,600 | -0.02(-0.25%) |
Apr 22, 2020 | 6.780 | 6.822 | 6.722 | 6.780 | 248,055 | -0.02(-0.25%) |
Apr 21, 2020 | 6.747 | 6.797 | 6.714 | 6.797 | 65,571 | +0.01(+0.12%) |
Apr 20, 2020 | 6.797 | 6.805 | 6.722 | 6.789 | 165,904 | +0.00(+0.00%) |
Apr 17, 2020 | 6.830 | 6.830 | 6.747 | 6.789 | 218,131 | +0.01(+0.12%) |
Apr 16, 2020 | 6.914 | 6.964 | 6.722 | 6.780 | 352,507 | -0.17(-2.52%) |
Apr 15, 2020 | 6.955 | 7.039 | 6.864 | 6.955 | 175,835 | -0.10(-1.42%) |
Apr 14, 2020 | 6.964 | 7.080 | 6.939 | 7.055 | 129,189 | +0.11(+1.60%) |
Apr 13, 2020 | 7.077 | 7.077 | 6.836 | 6.944 | 327,436 | -0.13(-1.88%) |
Apr 09, 2020 | 6.778 | 7.077 | 6.720 | 7.077 | 329,777 | +0.46(+7.03%) |
Apr 08, 2020 | 6.430 | 6.641 | 6.430 | 6.612 | 160,775 | +0.16(+2.44%) |
Apr 07, 2020 | 6.496 | 6.546 | 6.430 | 6.455 | 381,322 | +0.04(+0.65%) |
Apr 06, 2020 | 6.388 | 6.529 | 6.380 | 6.413 | 356,702 | +0.07(+1.18%) |
Apr 03, 2020 | 6.355 | 6.455 | 6.293 | 6.339 | 245,766 | -0.10(-1.55%) |
Apr 02, 2020 | 6.471 | 6.513 | 6.280 | 6.438 | 209,449 | -0.14(-2.14%) |
Apr 01, 2020 | 6.704 | 6.762 | 6.496 | 6.579 | 292,687 | -0.14(-2.10%) |
Mar 31, 2020 | 6.695 | 6.853 | 6.687 | 6.720 | 414,197 | -0.07(-1.10%) |
Mar 30, 2020 | 6.762 | 6.919 | 6.762 | 6.795 | 233,562 | -0.01(-0.12%) |
Mar 27, 2020 | 6.471 | 7.060 | 6.471 | 6.803 | 240,824 | +0.07(+1.11%) |
Mar 26, 2020 | 6.397 | 6.870 | 6.397 | 6.728 | 199,362 | +0.32(+4.92%) |
Mar 25, 2020 | 5.957 | 6.504 | 5.957 | 6.413 | 301,682 | +0.45(+7.51%) |
Mar 24, 2020 | 5.808 | 6.040 | 5.808 | 5.965 | 180,405 | +0.24(+4.20%) |
Mar 23, 2020 | 6.073 | 6.098 | 5.401 | 5.725 | 183,906 | -0.50(-8.00%) |
Mar 20, 2020 | 5.808 | 6.687 | 5.808 | 6.222 | 604,231 | +0.46(+7.91%) |
Mar 19, 2020 | 5.313 | 5.809 | 5.028 | 5.766 | 535,965 | +0.30(+5.46%) |
Mar 18, 2020 | 6.214 | 6.280 | 5.351 | 5.467 | 304,927 | -1.05(-16.05%) |
Mar 17, 2020 | 6.571 | 6.679 | 6.471 | 6.513 | 334,584 | -0.07(-1.01%) |
Mar 16, 2020 | 6.554 | 6.762 | 6.397 | 6.579 | 107,116 | -0.49(-6.92%) |
Mar 13, 2020 | 6.853 | 7.110 | 6.795 | 7.069 | 363,647 | +0.28(+4.07%) |
Mar 12, 2020 | 7.106 | 7.106 | 5.462 | 6.792 | 629,441 | -0.46(-6.38%) |
Mar 11, 2020 | 7.560 | 7.602 | 7.232 | 7.255 | 349,706 | -0.39(-5.08%) |
Mar 10, 2020 | 7.759 | 7.840 | 7.581 | 7.643 | 141,089 | -0.17(-2.22%) |
Mar 09, 2020 | 7.346 | 7.833 | 7.346 | 7.816 | 181,308 | -0.07(-0.94%) |
Mar 06, 2020 | 7.816 | 7.891 | 7.767 | 7.891 | 178,876 | +0.07(+0.95%) |
Mar 05, 2020 | 7.833 | 7.858 | 7.792 | 7.816 | 70,442 | -0.02(-0.21%) |
Mar 04, 2020 | 7.874 | 7.883 | 7.808 | 7.833 | 146,083 | -0.03(-0.42%) |
Mar 03, 2020 | 7.816 | 7.891 | 7.800 | 7.866 | 234,551 | +0.05(+0.63%) |