Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.491 | 6.665 | 6.351 | 6.395 | 674,803 | -0.24(-3.68%) |
May 28, 2020 | 7.242 | 7.242 | 6.561 | 6.639 | 518,025 | -0.45(-6.40%) |
May 27, 2020 | 7.198 | 7.260 | 6.955 | 7.094 | 760,596 | +0.11(+1.63%) |
May 26, 2020 | 6.674 | 7.076 | 6.552 | 6.980 | 472,028 | +0.59(+9.15%) |
May 22, 2020 | 6.499 | 6.499 | 6.159 | 6.395 | 263,167 | -0.04(-0.61%) |
May 21, 2020 | 6.299 | 6.517 | 6.211 | 6.434 | 292,291 | +0.12(+1.87%) |
May 20, 2020 | 6.307 | 6.473 | 6.176 | 6.316 | 339,954 | +0.12(+1.97%) |
May 19, 2020 | 6.185 | 6.351 | 5.949 | 6.194 | 471,666 | -0.04(-0.70%) |
May 18, 2020 | 5.862 | 6.334 | 5.862 | 6.237 | 629,615 | +0.70(+12.62%) |
May 15, 2020 | 5.608 | 5.643 | 5.311 | 5.539 | 570,406 | +0.03(+0.48%) |
May 14, 2020 | 5.346 | 5.626 | 5.119 | 5.512 | 543,652 | +0.00(+0.00%) |
May 13, 2020 | 5.547 | 5.696 | 5.285 | 5.512 | 535,782 | -0.14(-2.47%) |
May 12, 2020 | 6.036 | 6.089 | 5.635 | 5.652 | 648,916 | -0.43(-7.04%) |
May 11, 2020 | 6.368 | 6.517 | 6.041 | 6.080 | 613,327 | -0.44(-6.70%) |
May 08, 2020 | 6.176 | 6.596 | 6.080 | 6.517 | 404,653 | +0.43(+7.03%) |
May 07, 2020 | 6.045 | 6.810 | 5.837 | 6.089 | 679,425 | +0.11(+1.76%) |
May 06, 2020 | 6.044 | 6.192 | 5.715 | 5.983 | 588,160 | -0.08(-1.28%) |
May 05, 2020 | 6.217 | 6.416 | 5.994 | 6.061 | 410,574 | +0.00(+0.00%) |
May 04, 2020 | 6.182 | 6.225 | 5.802 | 6.061 | 605,219 | -0.29(-4.63%) |
May 01, 2020 | 6.416 | 6.589 | 6.078 | 6.355 | 774,999 | -0.31(-4.67%) |
Apr 30, 2020 | 7.306 | 7.306 | 6.424 | 6.666 | 1,079,688 | -0.78(-10.45%) |
Apr 29, 2020 | 6.710 | 7.548 | 6.485 | 7.445 | 1,428,202 | +0.98(+15.11%) |
Apr 28, 2020 | 6.442 | 6.917 | 6.269 | 6.468 | 1,012,413 | +0.29(+4.76%) |
Apr 27, 2020 | 5.542 | 6.277 | 5.482 | 6.174 | 785,931 | +0.70(+12.80%) |
Apr 24, 2020 | 5.594 | 5.672 | 5.222 | 5.473 | 469,093 | -0.12(-2.16%) |
Apr 23, 2020 | 5.516 | 5.776 | 5.404 | 5.594 | 505,831 | +0.10(+1.89%) |
Apr 22, 2020 | 5.663 | 5.733 | 5.443 | 5.490 | 385,112 | -0.04(-0.78%) |
Apr 21, 2020 | 5.447 | 5.733 | 5.369 | 5.534 | 451,639 | -0.13(-2.29%) |
Apr 20, 2020 | 5.715 | 5.931 | 5.534 | 5.663 | 498,160 | -0.22(-3.68%) |
Apr 17, 2020 | 6.035 | 6.234 | 5.754 | 5.880 | 645,582 | +0.13(+2.26%) |
Apr 16, 2020 | 5.776 | 5.836 | 5.612 | 5.750 | 542,098 | -0.08(-1.34%) |
Apr 15, 2020 | 5.983 | 6.130 | 5.422 | 5.828 | 1,214,133 | -0.39(-6.26%) |
Apr 14, 2020 | 6.001 | 6.398 | 5.854 | 6.217 | 693,690 | +0.37(+6.36%) |
Apr 13, 2020 | 5.888 | 6.001 | 5.534 | 5.845 | 499,819 | -0.16(-2.59%) |
Apr 09, 2020 | 5.836 | 6.295 | 5.577 | 6.001 | 838,956 | +0.46(+8.28%) |
Apr 08, 2020 | 5.140 | 5.713 | 5.106 | 5.542 | 970,445 | +0.56(+11.34%) |
Apr 07, 2020 | 5.140 | 5.533 | 4.840 | 4.977 | 759,049 | +0.13(+2.65%) |
Apr 06, 2020 | 4.293 | 4.952 | 4.293 | 4.849 | 548,173 | +0.59(+13.86%) |
Apr 03, 2020 | 4.515 | 4.618 | 4.054 | 4.259 | 884,126 | -0.27(-5.86%) |
Apr 02, 2020 | 4.678 | 4.729 | 4.293 | 4.524 | 555,228 | -0.08(-1.67%) |
Apr 01, 2020 | 4.960 | 5.088 | 4.481 | 4.601 | 837,719 | -0.74(-13.92%) |
Mar 31, 2020 | 5.678 | 5.773 | 4.840 | 5.345 | 1,615,045 | -0.50(-8.63%) |
Mar 30, 2020 | 6.080 | 6.140 | 5.294 | 5.850 | 1,238,825 | -0.23(-3.80%) |
Mar 27, 2020 | 5.850 | 6.346 | 5.677 | 6.080 | 682,535 | +0.03(+0.42%) |
Mar 26, 2020 | 6.260 | 6.346 | 5.678 | 6.055 | 1,052,524 | +0.09(+1.58%) |
Mar 25, 2020 | 6.448 | 6.713 | 5.909 | 5.961 | 1,296,313 | -0.44(-6.94%) |
Mar 24, 2020 | 6.294 | 6.671 | 5.781 | 6.405 | 1,252,408 | +0.50(+8.55%) |
Mar 23, 2020 | 6.226 | 6.337 | 5.473 | 5.901 | 915,153 | -0.27(-4.43%) |
Mar 20, 2020 | 5.755 | 6.499 | 5.687 | 6.175 | 2,198,565 | +0.52(+9.23%) |
Mar 19, 2020 | 4.276 | 5.841 | 4.122 | 5.653 | 1,295,518 | +1.56(+38.00%) |
Mar 18, 2020 | 4.276 | 4.293 | 3.592 | 4.096 | 1,418,986 | -0.46(-10.13%) |
Mar 17, 2020 | 5.140 | 5.379 | 4.361 | 4.558 | 1,975,187 | -0.44(-8.73%) |
Mar 16, 2020 | 5.388 | 5.926 | 4.986 | 4.994 | 802,360 | -1.24(-19.89%) |
Mar 13, 2020 | 6.414 | 6.688 | 5.636 | 6.234 | 855,946 | +0.35(+5.96%) |
Mar 12, 2020 | 6.842 | 6.890 | 5.841 | 5.884 | 1,419,787 | -1.40(-19.25%) |
Mar 11, 2020 | 7.851 | 7.945 | 7.226 | 7.286 | 905,169 | -0.79(-9.75%) |
Mar 10, 2020 | 8.107 | 8.227 | 7.372 | 8.073 | 1,300,803 | +0.22(+2.83%) |
Mar 09, 2020 | 8.201 | 8.261 | 7.663 | 7.851 | 957,141 | -0.80(-9.20%) |
Mar 06, 2020 | 8.466 | 8.826 | 8.381 | 8.646 | 507,604 | -0.15(-1.73%) |
Mar 05, 2020 | 9.188 | 9.197 | 8.561 | 8.799 | 737,011 | -0.55(-5.89%) |
Mar 04, 2020 | 9.231 | 9.383 | 9.104 | 9.349 | 594,044 | +0.27(+2.99%) |
Mar 03, 2020 | 9.087 | 9.494 | 8.917 | 9.078 | 768,762 | -0.03(-0.37%) |