Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.153 | 6.241 | 6.153 | 6.234 | 486,619 | +0.07(+1.20%) |
May 28, 2020 | 6.086 | 6.160 | 6.079 | 6.160 | 514,118 | +0.11(+1.83%) |
May 27, 2020 | 6.005 | 6.064 | 5.976 | 6.049 | 439,607 | +0.07(+1.11%) |
May 26, 2020 | 5.976 | 6.017 | 5.954 | 5.983 | 306,856 | +0.06(+1.00%) |
May 22, 2020 | 5.887 | 5.931 | 5.836 | 5.924 | 309,322 | +0.06(+1.01%) |
May 21, 2020 | 5.740 | 5.895 | 5.728 | 5.865 | 382,020 | +0.11(+1.92%) |
May 20, 2020 | 5.791 | 5.828 | 5.725 | 5.754 | 198,344 | +0.00(+0.00%) |
May 19, 2020 | 5.725 | 5.769 | 5.695 | 5.754 | 371,048 | -0.01(-0.26%) |
May 18, 2020 | 5.658 | 5.769 | 5.611 | 5.769 | 538,610 | +0.24(+4.27%) |
May 15, 2020 | 5.400 | 5.573 | 5.400 | 5.533 | 626,370 | +0.06(+1.08%) |
May 14, 2020 | 5.540 | 5.570 | 5.349 | 5.474 | 821,189 | -0.12(-2.07%) |
May 13, 2020 | 5.766 | 5.780 | 5.561 | 5.590 | 639,869 | -0.18(-3.05%) |
May 12, 2020 | 5.824 | 5.824 | 5.747 | 5.766 | 348,563 | -0.03(-0.51%) |
May 11, 2020 | 5.817 | 5.839 | 5.788 | 5.795 | 330,510 | -0.05(-0.88%) |
May 08, 2020 | 5.861 | 5.876 | 5.817 | 5.846 | 471,050 | -0.04(-0.62%) |
May 07, 2020 | 5.934 | 5.942 | 5.868 | 5.883 | 215,352 | +0.00(+0.00%) |
May 06, 2020 | 5.920 | 5.949 | 5.876 | 5.883 | 327,204 | -0.02(-0.37%) |
May 05, 2020 | 5.890 | 5.920 | 5.832 | 5.905 | 339,900 | +0.06(+1.00%) |
May 04, 2020 | 5.854 | 5.876 | 5.744 | 5.846 | 294,994 | -0.04(-0.62%) |
May 01, 2020 | 5.942 | 5.953 | 5.810 | 5.883 | 412,629 | -0.10(-1.71%) |
Apr 30, 2020 | 5.942 | 5.985 | 5.861 | 5.985 | 400,758 | -0.02(-0.37%) |
Apr 29, 2020 | 5.817 | 6.015 | 5.794 | 6.007 | 665,472 | +0.30(+5.26%) |
Apr 28, 2020 | 5.788 | 5.817 | 5.707 | 5.707 | 348,518 | -0.04(-0.76%) |
Apr 27, 2020 | 5.773 | 5.839 | 5.744 | 5.751 | 392,541 | -0.01(-0.13%) |
Apr 24, 2020 | 5.619 | 5.758 | 5.546 | 5.758 | 487,976 | +0.19(+3.42%) |
Apr 23, 2020 | 5.663 | 5.703 | 5.568 | 5.568 | 306,343 | -0.08(-1.43%) |
Apr 22, 2020 | 5.583 | 5.678 | 5.575 | 5.648 | 396,740 | +0.10(+1.85%) |
Apr 21, 2020 | 5.539 | 5.619 | 5.531 | 5.546 | 516,911 | -0.12(-2.07%) |
Apr 20, 2020 | 5.627 | 5.722 | 5.627 | 5.663 | 468,241 | -0.03(-0.51%) |
Apr 17, 2020 | 5.766 | 5.766 | 5.583 | 5.692 | 573,423 | +0.12(+2.10%) |
Apr 16, 2020 | 5.597 | 5.670 | 5.495 | 5.575 | 819,166 | -0.04(-0.65%) |
Apr 15, 2020 | 5.597 | 5.663 | 5.480 | 5.612 | 645,202 | -0.05(-0.91%) |
Apr 14, 2020 | 5.583 | 5.736 | 5.575 | 5.663 | 607,545 | +0.18(+3.25%) |
Apr 13, 2020 | 5.754 | 5.754 | 5.361 | 5.485 | 1,456,077 | -0.33(-5.75%) |
Apr 09, 2020 | 5.674 | 5.929 | 5.667 | 5.820 | 1,098,192 | +0.32(+5.82%) |
Apr 08, 2020 | 5.260 | 5.638 | 5.180 | 5.500 | 960,517 | +0.27(+5.15%) |
Apr 07, 2020 | 5.318 | 5.340 | 5.141 | 5.231 | 1,052,282 | +0.21(+4.20%) |
Apr 06, 2020 | 4.896 | 5.070 | 4.845 | 5.020 | 1,321,593 | +0.27(+5.67%) |
Apr 03, 2020 | 4.947 | 4.950 | 4.638 | 4.750 | 1,091,869 | -0.22(-4.39%) |
Apr 02, 2020 | 4.765 | 4.998 | 4.736 | 4.969 | 786,074 | +0.15(+3.02%) |
Apr 01, 2020 | 5.158 | 5.231 | 4.765 | 4.823 | 1,166,739 | -0.52(-9.67%) |
Mar 31, 2020 | 5.201 | 5.405 | 5.056 | 5.340 | 1,430,538 | +0.12(+2.37%) |
Mar 30, 2020 | 5.150 | 5.223 | 4.997 | 5.216 | 981,483 | +0.09(+1.70%) |
Mar 27, 2020 | 4.889 | 5.228 | 4.750 | 5.129 | 1,029,460 | +0.20(+3.98%) |
Mar 26, 2020 | 4.845 | 5.369 | 4.779 | 4.932 | 2,649,130 | +0.12(+2.57%) |
Mar 25, 2020 | 4.438 | 5.376 | 4.438 | 4.809 | 2,242,750 | +0.48(+11.09%) |
Mar 24, 2020 | 4.183 | 4.510 | 4.096 | 4.328 | 1,855,285 | +0.40(+10.19%) |
Mar 23, 2020 | 4.321 | 4.321 | 3.637 | 3.928 | 1,682,149 | -0.44(-10.15%) |
Mar 20, 2020 | 4.619 | 4.699 | 4.263 | 4.372 | 1,318,133 | -0.04(-0.83%) |
Mar 19, 2020 | 3.565 | 4.496 | 3.361 | 4.408 | 2,349,944 | +0.75(+20.48%) |
Mar 18, 2020 | 4.910 | 4.932 | 3.426 | 3.659 | 2,615,237 | -1.48(-28.85%) |
Mar 17, 2020 | 5.332 | 5.420 | 4.961 | 5.143 | 2,331,516 | -0.19(-3.55%) |
Mar 16, 2020 | 5.529 | 5.674 | 5.311 | 5.332 | 888,401 | -0.78(-12.74%) |
Mar 13, 2020 | 5.820 | 6.122 | 5.732 | 6.111 | 837,562 | +0.57(+10.24%) |
Mar 12, 2020 | 6.271 | 6.307 | 5.507 | 5.543 | 1,881,399 | -1.03(-15.61%) |
Mar 11, 2020 | 6.778 | 6.836 | 6.511 | 6.568 | 932,082 | -0.26(-3.81%) |
Mar 10, 2020 | 6.857 | 6.865 | 6.583 | 6.828 | 910,357 | +0.12(+1.83%) |
Mar 09, 2020 | 6.749 | 6.756 | 6.561 | 6.706 | 1,174,978 | -0.30(-4.23%) |
Mar 06, 2020 | 7.052 | 7.081 | 6.930 | 7.002 | 810,699 | -0.21(-2.91%) |
Mar 05, 2020 | 7.284 | 7.291 | 7.168 | 7.211 | 463,294 | -0.16(-2.16%) |
Mar 04, 2020 | 7.161 | 7.378 | 7.161 | 7.370 | 628,607 | +0.30(+4.19%) |
Mar 03, 2020 | 7.132 | 7.226 | 7.038 | 7.074 | 1,178,572 | +0.01(+0.10%) |