Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.436 | 6.436 | 6.269 | 6.419 | 91,294 | -0.10(-1.60%) |
May 28, 2020 | 6.932 | 6.932 | 6.523 | 6.523 | 81,821 | -0.26(-3.84%) |
May 27, 2020 | 6.480 | 6.793 | 6.480 | 6.784 | 161,096 | +0.36(+5.68%) |
May 26, 2020 | 6.384 | 6.480 | 6.350 | 6.419 | 148,920 | +0.35(+5.72%) |
May 22, 2020 | 6.115 | 6.115 | 6.019 | 6.072 | 74,946 | -0.01(-0.14%) |
May 21, 2020 | 6.072 | 6.115 | 6.025 | 6.080 | 63,073 | -0.01(-0.14%) |
May 20, 2020 | 5.915 | 6.167 | 5.915 | 6.089 | 95,742 | +0.31(+5.41%) |
May 19, 2020 | 6.089 | 6.089 | 5.715 | 5.776 | 390,430 | -0.36(-5.94%) |
May 18, 2020 | 5.950 | 6.150 | 5.907 | 6.141 | 114,597 | +0.49(+8.60%) |
May 15, 2020 | 5.533 | 5.698 | 5.446 | 5.655 | 69,881 | +0.11(+2.04%) |
May 14, 2020 | 5.420 | 5.577 | 5.342 | 5.542 | 105,937 | -0.03(-0.62%) |
May 13, 2020 | 5.611 | 5.672 | 5.368 | 5.577 | 88,487 | -0.12(-2.13%) |
May 12, 2020 | 5.950 | 5.993 | 5.681 | 5.698 | 97,272 | -0.23(-3.95%) |
May 11, 2020 | 5.993 | 6.046 | 5.854 | 5.933 | 142,198 | -0.14(-2.29%) |
May 08, 2020 | 5.994 | 6.175 | 5.956 | 6.072 | 114,929 | +0.25(+4.28%) |
May 07, 2020 | 5.969 | 6.050 | 5.771 | 5.823 | 136,681 | -0.04(-0.73%) |
May 06, 2020 | 6.020 | 6.115 | 5.831 | 5.866 | 185,146 | -0.24(-3.94%) |
May 05, 2020 | 6.398 | 6.518 | 6.072 | 6.106 | 180,637 | -0.26(-4.05%) |
May 04, 2020 | 6.381 | 6.510 | 6.115 | 6.364 | 91,758 | -0.03(-0.40%) |
May 01, 2020 | 6.398 | 6.544 | 6.301 | 6.389 | 127,156 | -0.21(-3.13%) |
Apr 30, 2020 | 6.827 | 6.827 | 6.527 | 6.595 | 244,101 | -0.40(-5.77%) |
Apr 29, 2020 | 6.870 | 7.085 | 6.671 | 6.999 | 153,893 | +0.38(+5.71%) |
Apr 28, 2020 | 6.587 | 6.767 | 6.475 | 6.621 | 97,495 | +0.21(+3.35%) |
Apr 27, 2020 | 6.054 | 6.535 | 6.054 | 6.407 | 206,879 | +0.45(+7.49%) |
Apr 24, 2020 | 6.123 | 6.123 | 5.762 | 5.960 | 107,360 | -0.18(-2.94%) |
Apr 23, 2020 | 6.046 | 6.312 | 6.046 | 6.140 | 66,787 | +0.09(+1.56%) |
Apr 22, 2020 | 6.338 | 6.346 | 6.020 | 6.046 | 47,715 | -0.16(-2.63%) |
Apr 21, 2020 | 6.003 | 6.243 | 5.951 | 6.209 | 67,491 | +0.09(+1.55%) |
Apr 20, 2020 | 5.969 | 6.484 | 5.969 | 6.115 | 72,803 | -0.06(-0.90%) |
Apr 17, 2020 | 5.797 | 6.321 | 5.797 | 6.170 | 197,953 | +0.49(+8.53%) |
Apr 16, 2020 | 5.848 | 6.024 | 5.556 | 5.685 | 146,283 | -0.19(-3.22%) |
Apr 15, 2020 | 6.046 | 6.381 | 5.754 | 5.874 | 101,132 | -0.31(-5.00%) |
Apr 14, 2020 | 6.553 | 6.724 | 6.123 | 6.183 | 105,271 | -0.21(-3.23%) |
Apr 13, 2020 | 6.527 | 6.527 | 6.252 | 6.389 | 99,980 | -0.27(-4.00%) |
Apr 09, 2020 | 6.192 | 6.695 | 6.110 | 6.656 | 122,032 | +0.58(+9.62%) |
Apr 08, 2020 | 5.994 | 6.132 | 5.814 | 6.072 | 98,053 | +0.17(+2.91%) |
Apr 07, 2020 | 5.977 | 6.175 | 5.737 | 5.900 | 159,537 | +0.00(+0.00%) |
Apr 06, 2020 | 5.969 | 6.166 | 5.655 | 5.900 | 156,460 | +0.18(+3.15%) |
Apr 03, 2020 | 5.883 | 5.926 | 5.531 | 5.720 | 100,374 | -0.18(-3.06%) |
Apr 02, 2020 | 5.634 | 6.003 | 5.634 | 5.900 | 133,525 | +0.27(+4.73%) |
Apr 01, 2020 | 5.771 | 5.883 | 5.582 | 5.634 | 265,245 | -0.48(-7.87%) |
Mar 31, 2020 | 5.934 | 6.123 | 5.762 | 6.115 | 175,383 | +0.10(+1.71%) |
Mar 30, 2020 | 5.848 | 6.115 | 5.720 | 6.011 | 165,824 | +0.19(+3.24%) |
Mar 27, 2020 | 6.106 | 6.112 | 5.814 | 5.823 | 106,895 | -0.33(-5.44%) |
Mar 26, 2020 | 5.737 | 6.175 | 5.462 | 6.157 | 195,898 | +0.56(+9.97%) |
Mar 25, 2020 | 5.805 | 5.930 | 5.513 | 5.599 | 167,259 | -0.15(-2.69%) |
Mar 24, 2020 | 5.625 | 5.831 | 5.485 | 5.754 | 152,833 | +0.28(+5.18%) |
Mar 23, 2020 | 6.123 | 6.175 | 5.161 | 5.470 | 204,680 | -0.59(-9.77%) |
Mar 20, 2020 | 6.226 | 6.312 | 5.934 | 6.063 | 173,733 | -0.21(-3.29%) |
Mar 19, 2020 | 5.574 | 6.853 | 5.419 | 6.269 | 121,523 | +0.51(+8.79%) |
Mar 18, 2020 | 6.355 | 6.389 | 5.728 | 5.762 | 126,214 | -0.84(-12.74%) |
Mar 17, 2020 | 6.183 | 6.613 | 5.754 | 6.604 | 159,997 | +0.52(+8.46%) |
Mar 16, 2020 | 6.252 | 6.362 | 5.926 | 6.089 | 155,050 | -0.76(-11.15%) |
Mar 13, 2020 | 6.647 | 7.308 | 6.570 | 6.853 | 137,403 | +0.52(+8.28%) |
Mar 12, 2020 | 6.733 | 6.930 | 6.226 | 6.329 | 365,737 | -0.62(-8.90%) |
Mar 11, 2020 | 7.042 | 7.137 | 6.759 | 6.948 | 167,436 | -0.19(-2.65%) |
Mar 10, 2020 | 7.420 | 7.789 | 6.836 | 7.137 | 213,285 | -0.10(-1.42%) |
Mar 09, 2020 | 7.600 | 7.927 | 7.154 | 7.240 | 139,212 | -0.75(-9.35%) |
Mar 06, 2020 | 7.927 | 8.073 | 7.772 | 7.987 | 91,757 | -0.03(-0.43%) |
Mar 05, 2020 | 8.270 | 8.279 | 7.918 | 8.021 | 79,958 | -0.33(-4.01%) |
Mar 04, 2020 | 8.184 | 8.356 | 8.073 | 8.356 | 94,500 | +0.21(+2.53%) |
Mar 03, 2020 | 8.416 | 8.519 | 8.090 | 8.150 | 92,380 | -0.32(-3.75%) |