Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.900 | 7.180 | 6.830 | 7.060 | 230,900 | +0.15(+2.17%) |
May 28, 2020 | 7.280 | 7.340 | 6.900 | 6.910 | 123,074 | -0.30(-4.16%) |
May 27, 2020 | 7.320 | 7.399 | 6.700 | 7.210 | 264,244 | -0.04(-0.55%) |
May 26, 2020 | 7.040 | 7.340 | 6.950 | 7.250 | 495,052 | +0.39(+5.69%) |
May 22, 2020 | 6.940 | 6.940 | 6.510 | 6.860 | 138,900 | -0.04(-0.58%) |
May 21, 2020 | 6.490 | 7.160 | 6.402 | 6.900 | 276,790 | +0.25(+3.76%) |
May 20, 2020 | 6.500 | 6.750 | 6.420 | 6.650 | 197,611 | +0.15(+2.31%) |
May 19, 2020 | 6.690 | 6.700 | 6.380 | 6.500 | 228,300 | -0.10(-1.52%) |
May 18, 2020 | 6.870 | 6.940 | 6.450 | 6.600 | 288,102 | +0.02(+0.30%) |
May 15, 2020 | 6.340 | 6.670 | 6.310 | 6.580 | 234,000 | +0.25(+3.95%) |
May 14, 2020 | 7.000 | 7.090 | 6.300 | 6.330 | 726,037 | -0.38(-5.66%) |
May 13, 2020 | 6.760 | 7.720 | 6.360 | 6.710 | 1,478,737 | +0.34(+5.34%) |
May 12, 2020 | 7.880 | 7.910 | 6.340 | 6.370 | 1,571,218 | -1.53(-19.37%) |
May 11, 2020 | 7.180 | 8.340 | 7.180 | 7.900 | 1,023,871 | +0.73(+10.18%) |
May 08, 2020 | 6.680 | 7.260 | 6.460 | 7.170 | 390,000 | +0.69(+10.65%) |
May 07, 2020 | 6.490 | 6.850 | 6.290 | 6.480 | 306,677 | +0.15(+2.37%) |
May 06, 2020 | 6.440 | 6.530 | 6.110 | 6.330 | 218,856 | -0.03(-0.47%) |
May 05, 2020 | 6.520 | 6.940 | 6.280 | 6.360 | 257,863 | -0.06(-0.93%) |
May 04, 2020 | 6.200 | 6.590 | 6.150 | 6.420 | 164,948 | +0.16(+2.56%) |
May 01, 2020 | 6.620 | 6.720 | 6.160 | 6.260 | 295,900 | -0.69(-9.93%) |
Apr 30, 2020 | 7.380 | 7.580 | 6.800 | 6.950 | 209,673 | -0.42(-5.70%) |
Apr 29, 2020 | 8.060 | 8.500 | 7.350 | 7.370 | 301,635 | -0.69(-8.56%) |
Apr 28, 2020 | 8.000 | 8.720 | 7.200 | 8.060 | 600,533 | +0.06(+0.75%) |
Apr 27, 2020 | 6.930 | 8.060 | 6.730 | 8.000 | 972,970 | +1.34(+20.12%) |
Apr 24, 2020 | 6.210 | 6.750 | 6.202 | 6.660 | 232,000 | +0.36(+5.71%) |
Apr 23, 2020 | 6.810 | 6.990 | 6.115 | 6.300 | 488,918 | -0.04(-0.63%) |
Apr 22, 2020 | 6.020 | 6.390 | 5.810 | 6.340 | 313,526 | +0.43(+7.28%) |
Apr 21, 2020 | 5.550 | 5.990 | 5.330 | 5.910 | 276,470 | +0.21(+3.68%) |
Apr 20, 2020 | 6.290 | 6.300 | 5.520 | 5.700 | 697,009 | -0.71(-11.08%) |
Apr 17, 2020 | 7.520 | 7.690 | 6.280 | 6.410 | 612,900 | -1.16(-15.32%) |
Apr 16, 2020 | 5.780 | 7.680 | 5.630 | 7.570 | 986,999 | +1.93(+34.22%) |
Apr 15, 2020 | 5.370 | 5.770 | 5.200 | 5.640 | 212,322 | +0.13(+2.36%) |
Apr 14, 2020 | 5.380 | 5.630 | 5.360 | 5.510 | 226,051 | +0.27(+5.15%) |
Apr 13, 2020 | 5.280 | 5.280 | 4.900 | 5.240 | 234,936 | -0.03(-0.57%) |
Apr 09, 2020 | 5.090 | 5.350 | 5.000 | 5.270 | 434,200 | +0.31(+6.25%) |
Apr 08, 2020 | 4.650 | 5.360 | 4.269 | 4.960 | 596,829 | +0.37(+8.06%) |
Apr 07, 2020 | 4.550 | 4.700 | 4.120 | 4.590 | 525,195 | +0.19(+4.32%) |
Apr 06, 2020 | 4.210 | 4.430 | 4.087 | 4.400 | 378,957 | +0.36(+8.91%) |
Apr 03, 2020 | 3.960 | 4.040 | 3.760 | 4.040 | 793,600 | +0.09(+2.28%) |
Apr 02, 2020 | 3.980 | 4.110 | 3.850 | 3.950 | 296,875 | -0.08(-1.99%) |
Apr 01, 2020 | 4.060 | 4.150 | 3.850 | 4.030 | 300,375 | -0.26(-6.06%) |
Mar 31, 2020 | 4.150 | 4.380 | 4.034 | 4.290 | 282,271 | +0.12(+2.88%) |
Mar 30, 2020 | 4.050 | 4.200 | 3.740 | 4.170 | 410,621 | +0.17(+4.25%) |
Mar 27, 2020 | 4.610 | 4.610 | 3.950 | 4.000 | 806,000 | -0.69(-14.71%) |
Mar 26, 2020 | 3.960 | 4.740 | 3.910 | 4.690 | 1,097,672 | +0.77(+19.64%) |
Mar 25, 2020 | 3.900 | 4.000 | 3.520 | 3.920 | 507,631 | +0.15(+3.98%) |
Mar 24, 2020 | 3.680 | 3.770 | 3.430 | 3.770 | 589,246 | +0.29(+8.33%) |
Mar 23, 2020 | 3.310 | 3.543 | 3.180 | 3.480 | 770,907 | +0.30(+9.43%) |
Mar 20, 2020 | 3.410 | 4.200 | 3.180 | 3.180 | 996,300 | -0.45(-12.40%) |
Mar 19, 2020 | 3.730 | 4.430 | 3.150 | 3.630 | 610,132 | +0.13(+3.71%) |
Mar 18, 2020 | 4.190 | 4.305 | 3.277 | 3.500 | 517,398 | -0.95(-21.35%) |
Mar 17, 2020 | 4.640 | 4.970 | 4.410 | 4.450 | 689,256 | -0.19(-4.09%) |
Mar 16, 2020 | 5.330 | 5.330 | 4.050 | 4.640 | 834,598 | -1.15(-19.86%) |
Mar 13, 2020 | 5.280 | 5.950 | 4.780 | 5.790 | 608,900 | +0.70(+13.75%) |
Mar 12, 2020 | 5.450 | 5.450 | 4.940 | 5.090 | 559,042 | -0.76(-12.99%) |
Mar 11, 2020 | 6.220 | 6.222 | 5.850 | 5.850 | 495,518 | -0.49(-7.73%) |
Mar 10, 2020 | 6.740 | 6.850 | 6.100 | 6.340 | 378,164 | -0.07(-1.09%) |
Mar 09, 2020 | 6.700 | 6.750 | 6.010 | 6.410 | 1,218,612 | -1.64(-20.37%) |
Mar 06, 2020 | 8.530 | 8.650 | 7.890 | 8.050 | 519,600 | -0.72(-8.21%) |
Mar 05, 2020 | 9.140 | 9.270 | 8.630 | 8.770 | 226,251 | -0.55(-5.90%) |
Mar 04, 2020 | 9.290 | 9.410 | 8.900 | 9.320 | 299,108 | +0.26(+2.87%) |
Mar 03, 2020 | 9.050 | 9.250 | 8.870 | 9.060 | 279,030 | +0.02(+0.22%) |