Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.730 | 6.980 | 6.535 | 6.960 | 1,043,600 | +0.16(+2.35%) |
May 28, 2020 | 7.130 | 7.180 | 6.790 | 6.800 | 619,748 | -0.23(-3.27%) |
May 27, 2020 | 6.800 | 7.050 | 6.650 | 7.030 | 834,704 | +0.42(+6.35%) |
May 26, 2020 | 6.390 | 6.680 | 6.350 | 6.610 | 772,085 | +0.43(+6.96%) |
May 22, 2020 | 6.180 | 6.210 | 6.010 | 6.180 | 559,100 | +0.05(+0.82%) |
May 21, 2020 | 6.050 | 6.160 | 5.920 | 6.130 | 863,734 | +0.04(+0.66%) |
May 20, 2020 | 6.130 | 6.240 | 6.065 | 6.090 | 469,154 | +0.06(+1.00%) |
May 19, 2020 | 5.920 | 6.370 | 5.900 | 6.030 | 729,464 | +0.06(+1.01%) |
May 18, 2020 | 5.940 | 6.140 | 5.820 | 5.970 | 963,929 | +0.29(+5.11%) |
May 15, 2020 | 5.620 | 5.810 | 5.580 | 5.680 | 599,500 | +0.06(+1.07%) |
May 14, 2020 | 5.480 | 5.650 | 5.280 | 5.620 | 690,840 | +0.02(+0.36%) |
May 13, 2020 | 5.850 | 5.930 | 5.460 | 5.600 | 782,125 | -0.31(-5.25%) |
May 12, 2020 | 5.980 | 6.095 | 5.910 | 5.910 | 516,305 | -0.03(-0.51%) |
May 11, 2020 | 6.010 | 6.060 | 5.830 | 5.940 | 1,815,744 | -0.15(-2.46%) |
May 08, 2020 | 5.990 | 6.240 | 5.961 | 6.090 | 801,400 | +0.13(+2.18%) |
May 07, 2020 | 6.000 | 6.110 | 5.950 | 5.960 | 669,406 | -0.05(-0.83%) |
May 06, 2020 | 6.250 | 6.280 | 5.690 | 6.010 | 1,632,992 | -0.44(-6.82%) |
May 05, 2020 | 6.600 | 6.890 | 6.410 | 6.450 | 1,258,193 | -0.02(-0.31%) |
May 04, 2020 | 6.800 | 6.870 | 6.390 | 6.470 | 461,385 | -0.32(-4.71%) |
May 01, 2020 | 6.900 | 7.020 | 6.740 | 6.790 | 513,800 | -0.39(-5.43%) |
Apr 30, 2020 | 7.090 | 7.320 | 6.960 | 7.180 | 817,014 | -0.10(-1.37%) |
Apr 29, 2020 | 7.270 | 7.490 | 7.080 | 7.280 | 683,168 | +0.24(+3.41%) |
Apr 28, 2020 | 7.050 | 7.210 | 6.760 | 7.040 | 648,775 | +0.17(+2.47%) |
Apr 27, 2020 | 6.560 | 6.980 | 6.560 | 6.870 | 659,898 | +0.34(+5.21%) |
Apr 24, 2020 | 6.380 | 6.650 | 6.360 | 6.530 | 469,600 | +0.13(+2.03%) |
Apr 23, 2020 | 6.100 | 6.550 | 6.030 | 6.400 | 605,513 | +0.30(+4.92%) |
Apr 22, 2020 | 6.130 | 6.180 | 6.010 | 6.100 | 551,116 | +0.11(+1.84%) |
Apr 21, 2020 | 5.970 | 6.110 | 5.840 | 5.990 | 569,675 | -0.16(-2.60%) |
Apr 20, 2020 | 6.140 | 6.240 | 6.000 | 6.150 | 806,818 | -0.07(-1.13%) |
Apr 17, 2020 | 6.220 | 6.365 | 6.200 | 6.220 | 836,000 | +0.13(+2.13%) |
Apr 16, 2020 | 6.250 | 6.410 | 5.950 | 6.090 | 777,174 | -0.17(-2.72%) |
Apr 15, 2020 | 6.320 | 6.470 | 6.115 | 6.260 | 460,306 | -0.26(-3.99%) |
Apr 14, 2020 | 6.350 | 6.670 | 6.350 | 6.520 | 765,702 | +0.23(+3.66%) |
Apr 13, 2020 | 6.270 | 6.470 | 6.090 | 6.290 | 641,227 | -0.23(-3.53%) |
Apr 09, 2020 | 6.570 | 6.840 | 6.420 | 6.520 | 704,600 | +0.14(+2.19%) |
Apr 08, 2020 | 6.310 | 6.500 | 6.160 | 6.380 | 665,110 | +0.15(+2.41%) |
Apr 07, 2020 | 6.440 | 6.610 | 6.200 | 6.230 | 764,960 | +0.01(+0.16%) |
Apr 06, 2020 | 5.950 | 6.320 | 5.950 | 6.220 | 644,271 | +0.50(+8.74%) |
Apr 03, 2020 | 5.930 | 6.100 | 5.600 | 5.720 | 614,200 | -0.26(-4.35%) |
Apr 02, 2020 | 5.920 | 6.130 | 5.815 | 5.980 | 519,893 | -0.03(-0.50%) |
Apr 01, 2020 | 6.260 | 6.275 | 5.730 | 6.010 | 617,906 | -0.49(-7.54%) |
Mar 31, 2020 | 6.690 | 6.980 | 6.400 | 6.500 | 979,754 | -0.31(-4.55%) |
Mar 30, 2020 | 7.030 | 7.040 | 6.650 | 6.810 | 617,470 | -0.18(-2.58%) |
Mar 27, 2020 | 6.780 | 7.380 | 6.653 | 6.990 | 809,700 | +0.21(+3.10%) |
Mar 26, 2020 | 6.370 | 6.840 | 6.370 | 6.780 | 632,634 | +0.45(+7.11%) |
Mar 25, 2020 | 6.200 | 6.640 | 6.050 | 6.330 | 680,545 | +0.10(+1.61%) |
Mar 24, 2020 | 5.930 | 6.307 | 5.880 | 6.230 | 931,710 | +0.50(+8.73%) |
Mar 23, 2020 | 5.710 | 6.110 | 5.550 | 5.730 | 693,730 | -0.03(-0.52%) |
Mar 20, 2020 | 5.940 | 6.110 | 5.680 | 5.760 | 949,700 | -0.26(-4.32%) |
Mar 19, 2020 | 5.170 | 6.180 | 5.170 | 6.020 | 648,985 | +0.76(+14.45%) |
Mar 18, 2020 | 5.690 | 5.840 | 5.090 | 5.260 | 745,075 | -0.67(-11.30%) |
Mar 17, 2020 | 5.940 | 6.065 | 5.640 | 5.930 | 868,456 | +0.03(+0.51%) |
Mar 16, 2020 | 4.550 | 6.175 | 4.550 | 5.900 | 446,110 | -0.85(-12.59%) |
Mar 13, 2020 | 6.760 | 6.880 | 6.480 | 6.750 | 1,393,400 | +0.25(+3.85%) |
Mar 12, 2020 | 6.650 | 6.775 | 5.690 | 6.500 | 522,410 | -0.53(-7.54%) |
Mar 11, 2020 | 7.130 | 7.290 | 6.850 | 7.030 | 599,718 | -0.25(-3.43%) |
Mar 10, 2020 | 7.450 | 7.450 | 6.920 | 7.280 | 681,947 | +0.02(+0.28%) |
Mar 09, 2020 | 7.520 | 7.570 | 7.240 | 7.260 | 541,111 | -0.72(-9.02%) |
Mar 06, 2020 | 7.980 | 8.300 | 7.805 | 7.980 | 363,700 | -0.14(-1.72%) |
Mar 05, 2020 | 8.180 | 8.330 | 7.990 | 8.120 | 463,846 | -0.20(-2.40%) |
Mar 04, 2020 | 8.590 | 8.600 | 8.190 | 8.320 | 680,360 | -0.20(-2.35%) |
Mar 03, 2020 | 8.950 | 9.020 | 8.290 | 8.520 | 722,683 | -0.35(-3.95%) |