Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.170 | 6.409 | 6.110 | 6.160 | 6,000 | -0.09(-1.44%) |
May 28, 2020 | 6.270 | 6.420 | 6.250 | 6.250 | 3,814 | -0.16(-2.50%) |
May 27, 2020 | 6.230 | 6.410 | 6.230 | 6.410 | 7,963 | +0.46(+7.73%) |
May 26, 2020 | 5.860 | 6.106 | 5.860 | 5.950 | 8,760 | +0.12(+2.06%) |
May 22, 2020 | 5.910 | 5.950 | 5.830 | 5.830 | 4,100 | -0.10(-1.69%) |
May 21, 2020 | 5.963 | 6.150 | 5.870 | 5.930 | 16,956 | +0.15(+2.60%) |
May 20, 2020 | 5.780 | 5.850 | 5.741 | 5.780 | 16,689 | -0.20(-3.30%) |
May 19, 2020 | 5.970 | 6.050 | 5.880 | 5.978 | 5,032 | -0.03(-0.54%) |
May 18, 2020 | 5.880 | 6.190 | 5.880 | 6.010 | 18,916 | +0.14(+2.39%) |
May 15, 2020 | 5.860 | 6.040 | 5.800 | 5.870 | 9,000 | -0.13(-2.17%) |
May 14, 2020 | 5.840 | 6.010 | 5.810 | 6.000 | 10,417 | +0.00(+0.00%) |
May 13, 2020 | 6.015 | 6.040 | 5.900 | 6.000 | 12,884 | -0.13(-2.12%) |
May 12, 2020 | 6.300 | 6.315 | 6.130 | 6.130 | 11,615 | -0.29(-4.48%) |
May 11, 2020 | 6.330 | 6.418 | 6.206 | 6.418 | 8,033 | +0.09(+1.38%) |
May 08, 2020 | 6.432 | 6.465 | 6.330 | 6.330 | 7,600 | +0.06(+0.96%) |
May 07, 2020 | 6.380 | 6.424 | 6.270 | 6.270 | 12,155 | +0.14(+2.28%) |
May 06, 2020 | 6.176 | 6.410 | 6.130 | 6.130 | 3,849 | -0.10(-1.61%) |
May 05, 2020 | 6.266 | 6.355 | 6.230 | 6.230 | 7,980 | +0.02(+0.32%) |
May 04, 2020 | 6.153 | 6.500 | 6.153 | 6.210 | 17,835 | +0.04(+0.65%) |
May 01, 2020 | 6.270 | 6.430 | 6.082 | 6.170 | 18,400 | -0.39(-5.95%) |
Apr 30, 2020 | 6.260 | 6.690 | 6.260 | 6.560 | 11,285 | -0.08(-1.20%) |
Apr 29, 2020 | 6.490 | 6.690 | 6.490 | 6.640 | 4,709 | +0.33(+5.23%) |
Apr 28, 2020 | 6.370 | 6.390 | 6.270 | 6.310 | 14,413 | +0.01(+0.20%) |
Apr 27, 2020 | 6.180 | 6.400 | 6.150 | 6.298 | 16,264 | +0.25(+4.09%) |
Apr 24, 2020 | 6.030 | 6.190 | 6.030 | 6.050 | 19,800 | +0.05(+0.83%) |
Apr 23, 2020 | 5.993 | 6.030 | 5.820 | 6.000 | 8,835 | +0.14(+2.39%) |
Apr 22, 2020 | 5.950 | 6.020 | 5.751 | 5.860 | 17,711 | -0.05(-0.80%) |
Apr 21, 2020 | 5.865 | 6.110 | 5.865 | 5.907 | 45,886 | -0.02(-0.38%) |
Apr 20, 2020 | 5.855 | 6.117 | 5.855 | 5.930 | 16,749 | +0.07(+1.15%) |
Apr 17, 2020 | 5.838 | 5.930 | 5.820 | 5.862 | 7,700 | +0.00(+0.04%) |
Apr 16, 2020 | 5.970 | 6.010 | 5.840 | 5.860 | 7,653 | +0.07(+1.14%) |
Apr 15, 2020 | 5.850 | 6.000 | 5.710 | 5.794 | 19,614 | -0.49(-7.81%) |
Apr 14, 2020 | 6.060 | 6.420 | 6.060 | 6.285 | 28,547 | +0.20(+3.20%) |
Apr 13, 2020 | 6.290 | 6.290 | 5.890 | 6.090 | 7,685 | +0.00(+0.00%) |
Apr 09, 2020 | 6.090 | 6.279 | 5.950 | 6.090 | 19,900 | +0.22(+3.75%) |
Apr 08, 2020 | 5.790 | 6.110 | 5.790 | 5.870 | 9,813 | +0.02(+0.34%) |
Apr 07, 2020 | 5.770 | 5.930 | 5.770 | 5.850 | 18,228 | +0.40(+7.34%) |
Apr 06, 2020 | 5.459 | 5.580 | 5.430 | 5.450 | 33,434 | +0.41(+8.13%) |
Apr 03, 2020 | 5.230 | 5.280 | 4.940 | 5.040 | 16,100 | -0.33(-6.15%) |
Apr 02, 2020 | 5.400 | 5.481 | 5.301 | 5.370 | 14,855 | +0.29(+5.71%) |
Apr 01, 2020 | 5.260 | 5.260 | 5.050 | 5.080 | 13,675 | -0.13(-2.59%) |
Mar 31, 2020 | 5.300 | 5.400 | 5.180 | 5.215 | 13,169 | +0.08(+1.66%) |
Mar 30, 2020 | 5.140 | 5.357 | 5.040 | 5.130 | 19,100 | -0.23(-4.29%) |
Mar 27, 2020 | 5.220 | 5.480 | 5.180 | 5.360 | 9,400 | -0.01(-0.19%) |
Mar 26, 2020 | 5.430 | 5.525 | 5.298 | 5.370 | 18,240 | +0.32(+6.34%) |
Mar 25, 2020 | 4.910 | 5.200 | 4.910 | 5.050 | 18,123 | +0.15(+3.06%) |
Mar 24, 2020 | 4.762 | 5.000 | 4.720 | 4.900 | 26,515 | +0.49(+11.11%) |
Mar 23, 2020 | 4.470 | 4.580 | 4.370 | 4.410 | 38,387 | -0.13(-2.86%) |
Mar 20, 2020 | 4.840 | 4.840 | 4.540 | 4.540 | 17,900 | +0.30(+7.08%) |
Mar 19, 2020 | 4.120 | 4.580 | 3.985 | 4.240 | 27,450 | -0.73(-14.69%) |
Mar 18, 2020 | 5.060 | 5.240 | 4.890 | 4.970 | 16,388 | -0.49(-8.97%) |
Mar 17, 2020 | 5.230 | 5.580 | 5.230 | 5.460 | 19,886 | -0.24(-4.13%) |
Mar 16, 2020 | 5.530 | 5.820 | 5.530 | 5.695 | 30,167 | -0.29(-4.77%) |
Mar 13, 2020 | 6.100 | 6.220 | 5.830 | 5.980 | 16,200 | -0.05(-0.81%) |
Mar 12, 2020 | 5.940 | 6.270 | 5.881 | 6.029 | 23,543 | -0.59(-8.93%) |
Mar 11, 2020 | 6.350 | 6.827 | 6.350 | 6.620 | 38,624 | +1.03(+18.43%) |
Mar 10, 2020 | 5.935 | 5.935 | 5.590 | 5.590 | 5,468 | +0.01(+0.18%) |
Mar 09, 2020 | 5.730 | 5.920 | 5.510 | 5.580 | 11,818 | -0.46(-7.62%) |
Mar 06, 2020 | 6.050 | 6.110 | 5.960 | 6.040 | 13,500 | -0.18(-2.89%) |
Mar 05, 2020 | 6.330 | 6.340 | 6.202 | 6.220 | 15,052 | -0.28(-4.31%) |
Mar 04, 2020 | 6.420 | 6.510 | 6.280 | 6.500 | 61,525 | +0.07(+1.09%) |
Mar 03, 2020 | 6.310 | 6.430 | 6.310 | 6.430 | 15,398 | +0.13(+2.11%) |