Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.410 | 6.560 | 5.940 | 6.160 | 339,300 | -0.36(-5.52%) |
May 28, 2020 | 6.940 | 7.005 | 6.490 | 6.520 | 388,856 | -0.36(-5.23%) |
May 27, 2020 | 7.200 | 7.200 | 6.730 | 6.880 | 295,139 | -0.16(-2.27%) |
May 26, 2020 | 7.250 | 7.335 | 6.670 | 7.040 | 460,197 | +0.04(+0.57%) |
May 22, 2020 | 7.150 | 7.500 | 6.810 | 7.000 | 288,900 | -0.13(-1.82%) |
May 21, 2020 | 6.380 | 7.160 | 6.330 | 7.130 | 427,224 | +0.63(+9.69%) |
May 20, 2020 | 6.540 | 6.720 | 6.360 | 6.500 | 379,137 | +0.07(+1.09%) |
May 19, 2020 | 6.450 | 6.710 | 6.240 | 6.430 | 376,987 | -0.10(-1.53%) |
May 18, 2020 | 6.140 | 6.730 | 6.140 | 6.530 | 531,125 | +0.64(+10.87%) |
May 15, 2020 | 5.550 | 6.090 | 5.550 | 5.890 | 656,600 | +0.23(+4.06%) |
May 14, 2020 | 5.080 | 5.660 | 4.910 | 5.660 | 819,927 | +0.46(+8.85%) |
May 13, 2020 | 5.460 | 5.470 | 5.010 | 5.200 | 450,598 | -0.29(-5.28%) |
May 12, 2020 | 5.520 | 5.780 | 5.480 | 5.490 | 596,224 | -0.09(-1.61%) |
May 11, 2020 | 5.800 | 5.800 | 5.270 | 5.580 | 529,801 | -0.31(-5.26%) |
May 08, 2020 | 6.320 | 6.370 | 5.835 | 5.890 | 443,400 | -0.34(-5.46%) |
May 07, 2020 | 6.960 | 7.270 | 5.980 | 6.230 | 682,398 | -0.39(-5.89%) |
May 06, 2020 | 7.200 | 7.300 | 6.500 | 6.620 | 437,076 | -0.55(-7.67%) |
May 05, 2020 | 6.960 | 7.560 | 6.920 | 7.170 | 339,239 | +0.23(+3.31%) |
May 04, 2020 | 7.000 | 7.290 | 6.890 | 6.940 | 401,989 | -0.20(-2.80%) |
May 01, 2020 | 7.290 | 7.340 | 6.920 | 7.140 | 377,500 | -0.38(-5.05%) |
Apr 30, 2020 | 7.770 | 7.770 | 7.490 | 7.520 | 270,361 | -0.45(-5.65%) |
Apr 29, 2020 | 7.940 | 8.170 | 7.830 | 7.970 | 332,670 | +0.24(+3.10%) |
Apr 28, 2020 | 7.600 | 7.890 | 7.405 | 7.730 | 371,819 | +0.28(+3.76%) |
Apr 27, 2020 | 7.450 | 7.460 | 7.250 | 7.450 | 276,680 | +0.12(+1.64%) |
Apr 24, 2020 | 7.240 | 7.410 | 7.110 | 7.330 | 162,300 | +0.07(+0.96%) |
Apr 23, 2020 | 7.110 | 7.480 | 6.995 | 7.260 | 231,528 | +0.16(+2.25%) |
Apr 22, 2020 | 6.940 | 7.180 | 6.750 | 7.100 | 233,641 | +0.32(+4.72%) |
Apr 21, 2020 | 6.800 | 6.920 | 6.540 | 6.780 | 184,092 | -0.25(-3.56%) |
Apr 20, 2020 | 6.740 | 7.200 | 6.590 | 7.030 | 269,966 | +0.07(+1.01%) |
Apr 17, 2020 | 6.690 | 6.990 | 6.420 | 6.960 | 292,500 | +0.46(+7.08%) |
Apr 16, 2020 | 6.630 | 6.750 | 6.315 | 6.500 | 411,574 | -0.14(-2.11%) |
Apr 15, 2020 | 6.860 | 7.020 | 6.435 | 6.640 | 409,944 | -0.51(-7.13%) |
Apr 14, 2020 | 6.900 | 7.500 | 6.900 | 7.150 | 529,493 | +0.49(+7.36%) |
Apr 13, 2020 | 6.460 | 6.930 | 6.310 | 6.660 | 482,185 | +0.17(+2.62%) |
Apr 09, 2020 | 5.950 | 6.560 | 5.840 | 6.490 | 620,900 | +0.69(+11.90%) |
Apr 08, 2020 | 6.000 | 6.050 | 5.660 | 5.800 | 420,957 | -0.14(-2.36%) |
Apr 07, 2020 | 6.660 | 6.713 | 5.920 | 5.940 | 311,219 | -0.47(-7.33%) |
Apr 06, 2020 | 6.140 | 6.590 | 6.140 | 6.410 | 508,526 | +0.51(+8.64%) |
Apr 03, 2020 | 6.230 | 6.330 | 5.790 | 5.900 | 361,000 | -0.39(-6.20%) |
Apr 02, 2020 | 6.350 | 6.670 | 6.045 | 6.290 | 294,719 | -0.23(-3.49%) |
Apr 01, 2020 | 7.037 | 7.346 | 6.348 | 6.518 | 533,609 | -0.90(-12.11%) |
Mar 31, 2020 | 7.156 | 7.810 | 7.017 | 7.416 | 527,222 | +0.23(+3.19%) |
Mar 30, 2020 | 7.386 | 7.438 | 6.615 | 7.186 | 443,194 | +0.00(+0.00%) |
Mar 27, 2020 | 6.508 | 7.186 | 6.058 | 7.186 | 397,561 | +0.40(+5.88%) |
Mar 26, 2020 | 5.789 | 6.802 | 5.669 | 6.787 | 427,808 | +1.07(+18.67%) |
Mar 25, 2020 | 6.098 | 6.318 | 5.539 | 5.719 | 617,257 | -0.34(-5.60%) |
Mar 24, 2020 | 4.741 | 6.098 | 4.734 | 6.058 | 832,777 | +1.57(+34.89%) |
Mar 23, 2020 | 4.671 | 4.671 | 3.992 | 4.491 | 602,793 | -0.08(-1.75%) |
Mar 20, 2020 | 4.751 | 5.255 | 4.422 | 4.571 | 712,363 | -0.14(-2.97%) |
Mar 19, 2020 | 4.581 | 5.080 | 4.362 | 4.711 | 431,780 | +0.11(+2.39%) |
Mar 18, 2020 | 5.070 | 5.100 | 3.893 | 4.601 | 499,780 | -0.86(-15.72%) |
Mar 17, 2020 | 5.190 | 5.529 | 4.851 | 5.460 | 662,198 | +0.41(+8.10%) |
Mar 16, 2020 | 5.040 | 5.689 | 4.427 | 5.050 | 529,998 | -0.63(-11.07%) |
Mar 13, 2020 | 5.639 | 5.789 | 5.080 | 5.679 | 709,558 | +0.47(+9.00%) |
Mar 12, 2020 | 5.599 | 5.659 | 4.980 | 5.210 | 324,711 | -0.83(-13.72%) |
Mar 11, 2020 | 6.547 | 6.617 | 6.018 | 6.038 | 448,394 | -0.76(-11.16%) |
Mar 10, 2020 | 6.907 | 6.917 | 6.547 | 6.797 | 379,093 | +0.13(+1.95%) |
Mar 09, 2020 | 6.697 | 6.917 | 6.518 | 6.667 | 316,918 | -0.74(-9.97%) |
Mar 06, 2020 | 7.206 | 7.516 | 7.017 | 7.406 | 686,414 | -0.15(-1.98%) |
Mar 05, 2020 | 7.735 | 7.760 | 7.436 | 7.556 | 541,748 | -0.52(-6.43%) |
Mar 04, 2020 | 7.875 | 8.104 | 7.516 | 8.075 | 276,492 | +0.52(+6.87%) |
Mar 03, 2020 | 7.915 | 8.144 | 7.326 | 7.556 | 334,390 | -0.39(-4.90%) |