Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.151 | 6.240 | 6.151 | 6.232 | 486,753 | +0.07(+1.20%) |
May 28, 2020 | 6.085 | 6.158 | 6.077 | 6.158 | 514,259 | +0.11(+1.83%) |
May 27, 2020 | 6.004 | 6.063 | 5.974 | 6.048 | 439,727 | +0.07(+1.11%) |
May 26, 2020 | 5.974 | 6.016 | 5.952 | 5.981 | 306,940 | +0.06(+1.00%) |
May 22, 2020 | 5.886 | 5.930 | 5.834 | 5.922 | 309,406 | +0.06(+1.01%) |
May 21, 2020 | 5.738 | 5.893 | 5.726 | 5.863 | 382,125 | +0.11(+1.92%) |
May 20, 2020 | 5.790 | 5.827 | 5.723 | 5.753 | 198,398 | +0.00(+0.00%) |
May 19, 2020 | 5.723 | 5.768 | 5.694 | 5.753 | 371,149 | -0.01(-0.26%) |
May 18, 2020 | 5.657 | 5.768 | 5.609 | 5.768 | 538,758 | +0.24(+4.27%) |
May 15, 2020 | 5.399 | 5.571 | 5.399 | 5.532 | 626,542 | +0.06(+1.08%) |
May 14, 2020 | 5.539 | 5.568 | 5.347 | 5.473 | 821,414 | -0.12(-2.07%) |
May 13, 2020 | 5.764 | 5.779 | 5.559 | 5.588 | 640,044 | -0.18(-3.05%) |
May 12, 2020 | 5.823 | 5.823 | 5.746 | 5.764 | 348,659 | -0.03(-0.51%) |
May 11, 2020 | 5.815 | 5.837 | 5.786 | 5.793 | 330,601 | -0.05(-0.88%) |
May 08, 2020 | 5.859 | 5.874 | 5.815 | 5.845 | 471,179 | -0.04(-0.62%) |
May 07, 2020 | 5.933 | 5.940 | 5.867 | 5.881 | 215,411 | +0.00(+0.00%) |
May 06, 2020 | 5.918 | 5.947 | 5.874 | 5.881 | 327,294 | -0.02(-0.37%) |
May 05, 2020 | 5.889 | 5.918 | 5.830 | 5.903 | 339,993 | +0.06(+1.00%) |
May 04, 2020 | 5.852 | 5.874 | 5.742 | 5.845 | 295,074 | -0.04(-0.62%) |
May 01, 2020 | 5.940 | 5.952 | 5.808 | 5.881 | 412,742 | -0.10(-1.71%) |
Apr 30, 2020 | 5.940 | 5.984 | 5.859 | 5.984 | 400,868 | -0.02(-0.37%) |
Apr 29, 2020 | 5.815 | 6.013 | 5.792 | 6.006 | 665,654 | +0.30(+5.26%) |
Apr 28, 2020 | 5.786 | 5.815 | 5.706 | 5.706 | 348,614 | -0.04(-0.76%) |
Apr 27, 2020 | 5.771 | 5.837 | 5.742 | 5.749 | 392,649 | -0.01(-0.13%) |
Apr 24, 2020 | 5.618 | 5.757 | 5.544 | 5.757 | 488,109 | +0.19(+3.42%) |
Apr 23, 2020 | 5.662 | 5.702 | 5.566 | 5.566 | 306,427 | -0.08(-1.43%) |
Apr 22, 2020 | 5.581 | 5.676 | 5.574 | 5.647 | 396,848 | +0.10(+1.85%) |
Apr 21, 2020 | 5.537 | 5.618 | 5.530 | 5.544 | 517,053 | -0.12(-2.07%) |
Apr 20, 2020 | 5.625 | 5.720 | 5.625 | 5.662 | 468,369 | -0.03(-0.51%) |
Apr 17, 2020 | 5.764 | 5.765 | 5.581 | 5.691 | 573,580 | +0.12(+2.10%) |
Apr 16, 2020 | 5.596 | 5.668 | 5.493 | 5.574 | 819,390 | -0.04(-0.65%) |
Apr 15, 2020 | 5.596 | 5.662 | 5.478 | 5.610 | 645,379 | -0.05(-0.91%) |
Apr 14, 2020 | 5.581 | 5.735 | 5.574 | 5.662 | 607,712 | +0.18(+3.25%) |
Apr 13, 2020 | 5.753 | 5.753 | 5.360 | 5.484 | 1,456,476 | -0.33(-5.75%) |
Apr 09, 2020 | 5.673 | 5.927 | 5.665 | 5.818 | 1,098,493 | +0.32(+5.82%) |
Apr 08, 2020 | 5.258 | 5.636 | 5.178 | 5.498 | 960,780 | +0.27(+5.15%) |
Apr 07, 2020 | 5.316 | 5.338 | 5.140 | 5.229 | 1,052,570 | +0.21(+4.20%) |
Apr 06, 2020 | 4.895 | 5.069 | 4.844 | 5.018 | 1,321,955 | +0.27(+5.67%) |
Apr 03, 2020 | 4.945 | 4.948 | 4.636 | 4.749 | 1,092,168 | -0.22(-4.39%) |
Apr 02, 2020 | 4.764 | 4.996 | 4.735 | 4.967 | 786,289 | +0.15(+3.02%) |
Apr 01, 2020 | 5.156 | 5.229 | 4.764 | 4.822 | 1,167,059 | -0.52(-9.67%) |
Mar 31, 2020 | 5.200 | 5.404 | 5.055 | 5.338 | 1,430,930 | +0.12(+2.37%) |
Mar 30, 2020 | 5.149 | 5.222 | 4.996 | 5.215 | 981,752 | +0.09(+1.70%) |
Mar 27, 2020 | 4.887 | 5.226 | 4.749 | 5.127 | 1,029,742 | +0.20(+3.98%) |
Mar 26, 2020 | 4.844 | 5.367 | 4.778 | 4.931 | 2,649,856 | +0.12(+2.57%) |
Mar 25, 2020 | 4.436 | 5.375 | 4.436 | 4.807 | 2,243,365 | +0.48(+11.09%) |
Mar 24, 2020 | 4.182 | 4.509 | 4.095 | 4.327 | 1,855,793 | +0.40(+10.19%) |
Mar 23, 2020 | 4.320 | 4.320 | 3.636 | 3.927 | 1,682,610 | -0.44(-10.15%) |
Mar 20, 2020 | 4.618 | 4.698 | 4.262 | 4.371 | 1,318,494 | -0.04(-0.83%) |
Mar 19, 2020 | 3.564 | 4.495 | 3.360 | 4.407 | 2,350,588 | +0.75(+20.48%) |
Mar 18, 2020 | 4.909 | 4.931 | 3.425 | 3.658 | 2,615,954 | -1.48(-28.85%) |
Mar 17, 2020 | 5.331 | 5.418 | 4.960 | 5.142 | 2,332,155 | -0.19(-3.55%) |
Mar 16, 2020 | 5.527 | 5.673 | 5.309 | 5.331 | 888,645 | -0.78(-12.74%) |
Mar 13, 2020 | 5.818 | 6.120 | 5.731 | 6.109 | 837,791 | +0.57(+10.24%) |
Mar 12, 2020 | 6.269 | 6.305 | 5.505 | 5.542 | 1,881,914 | -1.02(-15.61%) |
Mar 11, 2020 | 6.776 | 6.834 | 6.509 | 6.567 | 932,337 | -0.26(-3.81%) |
Mar 10, 2020 | 6.855 | 6.863 | 6.581 | 6.827 | 910,606 | +0.12(+1.83%) |
Mar 09, 2020 | 6.747 | 6.754 | 6.559 | 6.704 | 1,175,299 | -0.30(-4.23%) |
Mar 06, 2020 | 7.051 | 7.079 | 6.928 | 7.000 | 810,920 | -0.21(-2.91%) |
Mar 05, 2020 | 7.282 | 7.289 | 7.166 | 7.209 | 463,420 | -0.16(-2.16%) |
Mar 04, 2020 | 7.159 | 7.376 | 7.159 | 7.368 | 628,779 | +0.30(+4.19%) |
Mar 03, 2020 | 7.130 | 7.224 | 7.036 | 7.072 | 1,178,894 | +0.01(+0.10%) |