Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.327 | 6.507 | 6.311 | 6.335 | 158,880 | -0.07(-1.13%) |
May 28, 2020 | 6.495 | 6.531 | 6.351 | 6.407 | 120,414 | -0.11(-1.72%) |
May 27, 2020 | 6.407 | 6.647 | 6.391 | 6.519 | 212,602 | +0.16(+2.52%) |
May 26, 2020 | 6.335 | 6.543 | 6.335 | 6.359 | 111,888 | +0.16(+2.59%) |
May 22, 2020 | 6.118 | 6.255 | 6.022 | 6.198 | 116,728 | +0.06(+1.05%) |
May 21, 2020 | 6.158 | 6.215 | 6.046 | 6.134 | 80,453 | +0.04(+0.66%) |
May 20, 2020 | 6.054 | 6.287 | 6.030 | 6.094 | 93,968 | +0.03(+0.53%) |
May 19, 2020 | 6.014 | 6.158 | 6.014 | 6.062 | 79,766 | -0.02(-0.26%) |
May 18, 2020 | 6.086 | 6.182 | 5.990 | 6.078 | 121,684 | +0.12(+2.02%) |
May 15, 2020 | 5.910 | 6.014 | 5.870 | 5.958 | 86,174 | +0.02(+0.41%) |
May 14, 2020 | 6.046 | 6.046 | 5.757 | 5.934 | 98,031 | -0.09(-1.46%) |
May 13, 2020 | 6.222 | 6.255 | 5.966 | 6.022 | 194,296 | -0.14(-2.21%) |
May 12, 2020 | 6.351 | 6.407 | 6.150 | 6.158 | 194,059 | -0.06(-1.03%) |
May 11, 2020 | 6.110 | 6.255 | 5.950 | 6.222 | 134,321 | +0.11(+1.84%) |
May 08, 2020 | 6.230 | 6.319 | 6.066 | 6.110 | 160,501 | -0.01(-0.13%) |
May 07, 2020 | 6.150 | 6.311 | 6.062 | 6.118 | 102,577 | +0.02(+0.26%) |
May 06, 2020 | 6.230 | 6.247 | 6.022 | 6.102 | 99,165 | -0.06(-0.91%) |
May 05, 2020 | 5.974 | 6.295 | 5.974 | 6.158 | 130,781 | +0.01(+0.13%) |
May 04, 2020 | 6.094 | 6.182 | 5.918 | 6.150 | 85,595 | +0.06(+0.92%) |
May 01, 2020 | 6.222 | 6.222 | 5.918 | 6.094 | 93,656 | -0.13(-2.16%) |
Apr 30, 2020 | 6.268 | 6.299 | 6.031 | 6.228 | 172,880 | -0.03(-0.50%) |
Apr 29, 2020 | 6.386 | 6.406 | 6.142 | 6.260 | 245,855 | +0.00(+0.00%) |
Apr 28, 2020 | 6.228 | 6.441 | 6.213 | 6.260 | 283,752 | +0.01(+0.13%) |
Apr 27, 2020 | 6.473 | 6.473 | 6.181 | 6.252 | 151,094 | -0.13(-1.98%) |
Apr 24, 2020 | 6.292 | 6.402 | 6.063 | 6.378 | 110,855 | +0.07(+1.12%) |
Apr 23, 2020 | 5.645 | 6.410 | 5.645 | 6.307 | 331,879 | +0.66(+11.73%) |
Apr 22, 2020 | 5.953 | 5.953 | 5.594 | 5.645 | 82,667 | -0.09(-1.65%) |
Apr 21, 2020 | 5.692 | 5.740 | 5.515 | 5.740 | 128,843 | -0.04(-0.68%) |
Apr 20, 2020 | 5.992 | 6.039 | 5.629 | 5.779 | 95,247 | -0.28(-4.68%) |
Apr 17, 2020 | 5.992 | 6.244 | 5.992 | 6.063 | 211,310 | +0.10(+1.72%) |
Apr 16, 2020 | 5.724 | 6.102 | 5.724 | 5.960 | 193,325 | +0.17(+2.86%) |
Apr 15, 2020 | 5.976 | 6.055 | 5.692 | 5.795 | 225,266 | -0.32(-5.28%) |
Apr 14, 2020 | 6.126 | 6.339 | 6.031 | 6.118 | 249,324 | +0.05(+0.78%) |
Apr 13, 2020 | 6.158 | 6.213 | 5.945 | 6.071 | 221,226 | +0.01(+0.13%) |
Apr 09, 2020 | 5.921 | 6.284 | 5.921 | 6.063 | 267,245 | +0.15(+2.53%) |
Apr 08, 2020 | 5.897 | 6.221 | 5.834 | 5.913 | 202,170 | -0.03(-0.53%) |
Apr 07, 2020 | 6.126 | 6.394 | 5.653 | 5.945 | 308,934 | -0.10(-1.69%) |
Apr 06, 2020 | 5.913 | 6.276 | 5.842 | 6.047 | 185,374 | +0.27(+4.64%) |
Apr 03, 2020 | 5.913 | 6.071 | 5.716 | 5.779 | 150,048 | -0.24(-3.93%) |
Apr 02, 2020 | 5.677 | 6.142 | 5.621 | 6.016 | 160,882 | +0.28(+4.81%) |
Apr 01, 2020 | 5.842 | 6.094 | 5.606 | 5.740 | 209,732 | -0.33(-5.45%) |
Mar 31, 2020 | 5.897 | 6.225 | 5.889 | 6.071 | 203,813 | +0.16(+2.67%) |
Mar 30, 2020 | 5.519 | 6.181 | 5.479 | 5.913 | 188,888 | +0.51(+9.49%) |
Mar 27, 2020 | 5.495 | 5.692 | 5.361 | 5.401 | 214,481 | -0.21(-3.79%) |
Mar 26, 2020 | 5.543 | 5.763 | 4.825 | 5.614 | 275,690 | +0.12(+2.15%) |
Mar 25, 2020 | 5.590 | 5.886 | 5.322 | 5.495 | 224,261 | -0.04(-0.71%) |
Mar 24, 2020 | 5.314 | 5.614 | 5.227 | 5.535 | 131,277 | +0.43(+8.50%) |
Mar 23, 2020 | 5.479 | 5.661 | 4.817 | 5.101 | 377,038 | -0.57(-10.01%) |
Mar 20, 2020 | 6.165 | 6.319 | 5.479 | 5.669 | 167,044 | -0.46(-7.46%) |
Mar 19, 2020 | 5.322 | 6.386 | 5.322 | 6.126 | 210,826 | +0.73(+13.43%) |
Mar 18, 2020 | 5.945 | 6.031 | 5.401 | 5.401 | 107,262 | -0.78(-12.63%) |
Mar 17, 2020 | 5.543 | 6.197 | 5.543 | 6.181 | 121,329 | +0.61(+10.89%) |
Mar 16, 2020 | 5.787 | 5.905 | 5.290 | 5.574 | 226,028 | -0.54(-8.89%) |
Mar 13, 2020 | 6.118 | 6.299 | 5.960 | 6.118 | 174,654 | +0.01(+0.13%) |
Mar 12, 2020 | 5.889 | 6.244 | 5.606 | 6.110 | 275,685 | -0.36(-5.60%) |
Mar 11, 2020 | 6.575 | 6.657 | 6.465 | 6.473 | 122,834 | -0.21(-3.18%) |
Mar 10, 2020 | 6.591 | 6.717 | 6.433 | 6.686 | 124,583 | +0.17(+2.66%) |
Mar 09, 2020 | 6.741 | 6.891 | 6.512 | 6.512 | 141,680 | -0.44(-6.35%) |
Mar 06, 2020 | 6.907 | 7.009 | 6.907 | 6.954 | 99,186 | -0.05(-0.68%) |
Mar 05, 2020 | 7.009 | 7.143 | 6.954 | 7.001 | 65,758 | -0.12(-1.66%) |
Mar 04, 2020 | 7.072 | 7.151 | 7.056 | 7.119 | 60,119 | +0.06(+0.78%) |
Mar 03, 2020 | 7.175 | 7.269 | 7.044 | 7.064 | 85,367 | -0.17(-2.29%) |