Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.629 | 6.629 | 6.462 | 6.582 | 31,220 | -0.07(-1.00%) |
May 28, 2020 | 6.469 | 6.745 | 6.446 | 6.649 | 102,977 | +0.22(+3.42%) |
May 27, 2020 | 6.496 | 6.496 | 6.369 | 6.429 | 47,995 | -0.01(-0.10%) |
May 26, 2020 | 6.363 | 6.436 | 6.363 | 6.436 | 61,347 | +0.11(+1.68%) |
May 22, 2020 | 6.349 | 6.349 | 6.263 | 6.329 | 30,469 | +0.02(+0.32%) |
May 21, 2020 | 6.256 | 6.335 | 6.256 | 6.309 | 22,208 | +0.08(+1.25%) |
May 20, 2020 | 6.209 | 6.249 | 6.209 | 6.231 | 25,039 | +0.04(+0.57%) |
May 19, 2020 | 6.203 | 6.209 | 6.163 | 6.196 | 9,139 | +0.03(+0.43%) |
May 18, 2020 | 6.123 | 6.223 | 6.116 | 6.169 | 44,130 | +0.08(+1.31%) |
May 15, 2020 | 6.129 | 6.143 | 6.089 | 6.089 | 33,471 | -0.01(-0.22%) |
May 14, 2020 | 6.069 | 6.103 | 6.043 | 6.103 | 48,172 | +0.01(+0.11%) |
May 13, 2020 | 6.183 | 6.183 | 6.063 | 6.096 | 32,590 | -0.05(-0.87%) |
May 12, 2020 | 6.169 | 6.176 | 6.116 | 6.149 | 25,476 | +0.03(+0.54%) |
May 11, 2020 | 6.149 | 6.163 | 6.109 | 6.116 | 47,596 | -0.03(-0.43%) |
May 08, 2020 | 6.116 | 6.143 | 6.109 | 6.143 | 7,504 | +0.04(+0.65%) |
May 07, 2020 | 6.089 | 6.103 | 6.083 | 6.103 | 23,421 | +0.02(+0.27%) |
May 06, 2020 | 6.116 | 6.116 | 6.076 | 6.086 | 11,578 | -0.03(-0.49%) |
May 05, 2020 | 6.116 | 6.116 | 6.083 | 6.116 | 33,597 | +0.03(+0.44%) |
May 04, 2020 | 6.043 | 6.089 | 6.043 | 6.089 | 16,432 | +0.05(+0.77%) |
May 01, 2020 | 6.103 | 6.103 | 6.029 | 6.043 | 42,177 | -0.07(-1.20%) |
Apr 30, 2020 | 6.010 | 6.116 | 6.004 | 6.116 | 49,906 | +0.11(+1.87%) |
Apr 29, 2020 | 5.938 | 6.004 | 5.938 | 6.004 | 51,341 | +0.07(+1.11%) |
Apr 28, 2020 | 5.845 | 5.938 | 5.845 | 5.938 | 36,487 | +0.09(+1.58%) |
Apr 27, 2020 | 5.885 | 5.911 | 5.845 | 5.845 | 38,260 | -0.02(-0.34%) |
Apr 24, 2020 | 5.944 | 5.944 | 5.865 | 5.865 | 23,316 | -0.03(-0.56%) |
Apr 23, 2020 | 5.911 | 5.944 | 5.885 | 5.898 | 15,394 | +0.05(+0.79%) |
Apr 22, 2020 | 5.931 | 5.931 | 5.832 | 5.852 | 50,486 | +0.02(+0.34%) |
Apr 21, 2020 | 5.852 | 5.878 | 5.825 | 5.832 | 23,676 | -0.08(-1.34%) |
Apr 20, 2020 | 5.951 | 5.991 | 5.911 | 5.911 | 53,603 | -0.08(-1.32%) |
Apr 17, 2020 | 6.024 | 6.024 | 5.957 | 5.991 | 180,021 | -0.03(-0.43%) |
Apr 16, 2020 | 6.024 | 6.037 | 5.984 | 6.016 | 27,187 | +0.01(+0.21%) |
Apr 15, 2020 | 6.043 | 6.136 | 5.977 | 6.004 | 83,357 | -0.07(-1.20%) |
Apr 14, 2020 | 6.136 | 6.149 | 6.057 | 6.076 | 34,572 | +0.03(+0.44%) |
Apr 13, 2020 | 6.281 | 6.281 | 6.037 | 6.050 | 21,405 | -0.20(-3.17%) |
Apr 09, 2020 | 5.991 | 6.262 | 5.991 | 6.248 | 126,726 | +0.24(+4.07%) |
Apr 08, 2020 | 5.878 | 6.070 | 5.856 | 6.004 | 45,353 | +0.11(+1.91%) |
Apr 07, 2020 | 5.753 | 6.004 | 5.753 | 5.891 | 69,013 | +0.20(+3.60%) |
Apr 06, 2020 | 5.660 | 5.707 | 5.621 | 5.687 | 56,441 | +0.05(+0.94%) |
Apr 03, 2020 | 5.654 | 5.668 | 5.614 | 5.634 | 70,857 | -0.08(-1.39%) |
Apr 02, 2020 | 5.647 | 5.713 | 5.647 | 5.713 | 29,053 | +0.05(+0.93%) |
Apr 01, 2020 | 5.680 | 5.773 | 5.614 | 5.660 | 45,981 | -0.10(-1.72%) |
Mar 31, 2020 | 5.661 | 5.859 | 5.661 | 5.759 | 80,625 | -0.02(-0.34%) |
Mar 30, 2020 | 5.740 | 5.779 | 5.651 | 5.779 | 57,032 | +0.04(+0.68%) |
Mar 27, 2020 | 5.720 | 5.812 | 5.700 | 5.740 | 69,674 | -0.12(-2.01%) |
Mar 26, 2020 | 5.910 | 5.916 | 5.759 | 5.858 | 44,499 | +0.01(+0.22%) |
Mar 25, 2020 | 5.583 | 5.851 | 5.458 | 5.844 | 103,032 | +0.35(+6.31%) |
Mar 24, 2020 | 5.183 | 5.498 | 5.183 | 5.498 | 70,482 | +0.35(+6.73%) |
Mar 23, 2020 | 5.236 | 5.269 | 5.118 | 5.151 | 163,039 | -0.15(-2.84%) |
Mar 20, 2020 | 5.026 | 5.514 | 5.026 | 5.301 | 121,013 | +0.07(+1.25%) |
Mar 19, 2020 | 5.399 | 5.399 | 5.144 | 5.236 | 241,305 | -0.16(-3.03%) |
Mar 18, 2020 | 5.733 | 5.733 | 5.399 | 5.399 | 241,249 | -0.59(-9.84%) |
Mar 17, 2020 | 5.799 | 5.990 | 5.799 | 5.988 | 166,853 | +0.10(+1.78%) |
Mar 16, 2020 | 5.956 | 5.956 | 5.354 | 5.884 | 128,538 | -0.46(-7.22%) |
Mar 13, 2020 | 6.348 | 6.460 | 6.250 | 6.342 | 116,888 | +0.09(+1.52%) |
Mar 12, 2020 | 6.512 | 6.512 | 6.087 | 6.247 | 153,083 | -0.58(-8.49%) |
Mar 11, 2020 | 6.996 | 7.003 | 6.826 | 6.826 | 75,083 | -0.21(-2.98%) |
Mar 10, 2020 | 7.160 | 7.186 | 7.029 | 7.036 | 66,366 | +0.06(+0.84%) |
Mar 09, 2020 | 6.911 | 7.009 | 6.872 | 6.977 | 73,728 | -0.28(-3.88%) |
Mar 06, 2020 | 7.075 | 7.258 | 7.042 | 7.258 | 54,394 | -0.05(-0.72%) |
Mar 05, 2020 | 7.363 | 7.379 | 7.304 | 7.310 | 31,880 | -0.08(-1.06%) |
Mar 04, 2020 | 7.238 | 7.396 | 7.238 | 7.389 | 54,680 | +0.19(+2.64%) |
Mar 03, 2020 | 7.134 | 7.238 | 7.134 | 7.199 | 48,880 | +0.09(+1.20%) |