Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.268 | 6.268 | 6.222 | 6.268 | 42,063 | +0.01(+0.21%) |
May 28, 2020 | 6.235 | 6.268 | 6.201 | 6.255 | 28,291 | +0.05(+0.76%) |
May 27, 2020 | 6.161 | 6.235 | 6.141 | 6.208 | 59,053 | +0.11(+1.76%) |
May 26, 2020 | 6.047 | 6.272 | 6.001 | 6.101 | 110,800 | +0.17(+2.82%) |
May 22, 2020 | 5.957 | 6.002 | 5.920 | 5.933 | 24,313 | -0.01(-0.11%) |
May 21, 2020 | 5.973 | 6.047 | 5.933 | 5.940 | 24,967 | -0.03(-0.45%) |
May 20, 2020 | 5.826 | 6.101 | 5.826 | 5.967 | 51,203 | +0.15(+2.62%) |
May 19, 2020 | 5.900 | 5.913 | 5.813 | 5.815 | 9,346 | -0.06(-0.99%) |
May 18, 2020 | 5.846 | 5.927 | 5.739 | 5.873 | 72,661 | +0.17(+3.06%) |
May 15, 2020 | 5.477 | 5.699 | 5.446 | 5.699 | 32,964 | +0.11(+2.04%) |
May 14, 2020 | 5.638 | 5.668 | 5.531 | 5.585 | 55,602 | -0.16(-2.80%) |
May 13, 2020 | 6.034 | 6.084 | 5.531 | 5.746 | 122,100 | -0.29(-4.78%) |
May 12, 2020 | 5.967 | 6.081 | 5.967 | 6.034 | 41,536 | +0.10(+1.69%) |
May 11, 2020 | 5.967 | 6.027 | 5.920 | 5.933 | 56,388 | -0.09(-1.45%) |
May 08, 2020 | 6.000 | 6.081 | 5.967 | 6.020 | 50,565 | +0.04(+0.67%) |
May 07, 2020 | 6.140 | 6.146 | 5.854 | 5.980 | 123,930 | -0.07(-1.10%) |
May 06, 2020 | 6.213 | 6.236 | 5.914 | 6.047 | 107,657 | -0.17(-2.67%) |
May 05, 2020 | 6.166 | 6.268 | 6.063 | 6.213 | 73,277 | +0.14(+2.30%) |
May 04, 2020 | 6.020 | 6.253 | 5.980 | 6.073 | 154,495 | +0.05(+0.77%) |
May 01, 2020 | 6.060 | 6.093 | 5.947 | 6.027 | 88,944 | -0.05(-0.87%) |
Apr 30, 2020 | 6.033 | 6.160 | 5.993 | 6.080 | 69,141 | +0.06(+0.99%) |
Apr 29, 2020 | 5.920 | 6.100 | 5.914 | 6.020 | 109,882 | +0.21(+3.60%) |
Apr 28, 2020 | 5.714 | 5.980 | 5.708 | 5.811 | 66,974 | +0.12(+2.16%) |
Apr 27, 2020 | 5.801 | 5.847 | 5.681 | 5.688 | 110,495 | -0.07(-1.15%) |
Apr 24, 2020 | 5.608 | 5.814 | 5.608 | 5.754 | 84,278 | +0.15(+2.61%) |
Apr 23, 2020 | 5.389 | 5.667 | 5.389 | 5.608 | 183,744 | +0.25(+4.58%) |
Apr 22, 2020 | 5.555 | 5.555 | 5.336 | 5.362 | 75,318 | -0.09(-1.71%) |
Apr 21, 2020 | 5.316 | 5.508 | 5.296 | 5.455 | 29,049 | +0.09(+1.61%) |
Apr 20, 2020 | 5.528 | 5.547 | 5.362 | 5.369 | 109,767 | -0.16(-2.88%) |
Apr 17, 2020 | 5.595 | 5.668 | 5.263 | 5.528 | 126,719 | -0.01(-0.12%) |
Apr 16, 2020 | 5.621 | 5.794 | 5.515 | 5.535 | 54,540 | -0.15(-2.57%) |
Apr 15, 2020 | 5.502 | 5.741 | 5.449 | 5.681 | 82,393 | -0.01(-0.12%) |
Apr 14, 2020 | 5.548 | 5.728 | 5.449 | 5.688 | 123,912 | +0.19(+3.51%) |
Apr 13, 2020 | 5.615 | 5.616 | 5.342 | 5.495 | 111,235 | -0.12(-2.13%) |
Apr 09, 2020 | 5.595 | 5.934 | 5.502 | 5.615 | 252,083 | +0.14(+2.55%) |
Apr 08, 2020 | 5.265 | 5.475 | 5.203 | 5.475 | 108,656 | +0.32(+6.12%) |
Apr 07, 2020 | 5.113 | 5.455 | 5.113 | 5.159 | 178,053 | +0.19(+3.84%) |
Apr 06, 2020 | 4.811 | 5.080 | 4.811 | 4.968 | 93,014 | +0.24(+5.15%) |
Apr 03, 2020 | 5.067 | 5.204 | 4.666 | 4.725 | 150,135 | -0.43(-8.42%) |
Apr 02, 2020 | 4.903 | 5.251 | 4.903 | 5.159 | 80,945 | +0.28(+5.80%) |
Apr 01, 2020 | 5.225 | 5.273 | 4.613 | 4.876 | 138,384 | -0.35(-6.67%) |
Mar 31, 2020 | 5.126 | 5.844 | 5.126 | 5.225 | 159,640 | -0.09(-1.73%) |
Mar 30, 2020 | 5.344 | 5.344 | 4.836 | 5.317 | 214,961 | +0.22(+4.39%) |
Mar 27, 2020 | 4.738 | 5.159 | 4.620 | 5.093 | 123,542 | +0.27(+5.59%) |
Mar 26, 2020 | 5.028 | 5.119 | 4.771 | 4.824 | 267,423 | -0.24(-4.81%) |
Mar 25, 2020 | 4.672 | 5.143 | 4.317 | 5.067 | 198,390 | +0.51(+11.27%) |
Mar 24, 2020 | 4.212 | 4.639 | 4.203 | 4.554 | 231,840 | +0.45(+10.90%) |
Mar 23, 2020 | 4.903 | 4.936 | 3.626 | 4.106 | 379,528 | -0.91(-18.22%) |
Mar 20, 2020 | 4.988 | 5.232 | 4.962 | 5.021 | 87,832 | +0.13(+2.55%) |
Mar 19, 2020 | 4.034 | 5.001 | 3.626 | 4.896 | 386,477 | +0.63(+14.64%) |
Mar 18, 2020 | 5.100 | 5.100 | 3.810 | 4.271 | 393,221 | -1.04(-19.58%) |
Mar 17, 2020 | 5.330 | 5.330 | 4.942 | 5.311 | 249,878 | -0.03(-0.62%) |
Mar 16, 2020 | 5.745 | 5.745 | 4.824 | 5.344 | 312,681 | -0.77(-12.59%) |
Mar 13, 2020 | 6.258 | 6.383 | 6.035 | 6.113 | 136,155 | -0.04(-0.64%) |
Mar 12, 2020 | 6.449 | 6.449 | 5.870 | 6.153 | 150,246 | -0.41(-6.31%) |
Mar 11, 2020 | 6.660 | 6.752 | 6.554 | 6.568 | 113,169 | -0.27(-3.95%) |
Mar 10, 2020 | 6.857 | 6.948 | 6.818 | 6.837 | 89,863 | +0.13(+1.95%) |
Mar 09, 2020 | 6.230 | 6.847 | 5.982 | 6.707 | 237,723 | -0.42(-5.95%) |
Mar 06, 2020 | 7.177 | 7.183 | 7.020 | 7.131 | 123,268 | -0.14(-1.89%) |
Mar 05, 2020 | 7.281 | 7.334 | 7.236 | 7.268 | 50,742 | -0.07(-0.98%) |
Mar 04, 2020 | 7.229 | 7.379 | 7.229 | 7.340 | 90,306 | +0.14(+1.90%) |
Mar 03, 2020 | 7.340 | 7.493 | 7.197 | 7.203 | 123,406 | -0.01(-0.09%) |