Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.620 | 7.680 | 7.575 | 7.660 | 912,500 | +0.23(+3.10%) |
May 28, 2020 | 7.423 | 7.530 | 7.400 | 7.430 | 314,653 | +0.19(+2.62%) |
May 27, 2020 | 7.150 | 7.240 | 7.072 | 7.240 | 2,584,432 | +0.10(+1.40%) |
May 26, 2020 | 7.150 | 7.170 | 7.057 | 7.140 | 1,734,826 | +0.18(+2.59%) |
May 22, 2020 | 6.855 | 6.960 | 6.850 | 6.960 | 1,480,400 | +0.08(+1.16%) |
May 21, 2020 | 6.870 | 6.910 | 6.840 | 6.880 | 2,035,112 | +0.07(+1.03%) |
May 20, 2020 | 6.765 | 6.850 | 6.710 | 6.810 | 2,378,706 | +0.29(+4.53%) |
May 19, 2020 | 6.570 | 6.610 | 6.480 | 6.515 | 2,057,178 | +0.03(+0.54%) |
May 18, 2020 | 6.330 | 6.520 | 6.320 | 6.480 | 986,576 | +0.29(+4.68%) |
May 15, 2020 | 6.230 | 6.267 | 6.140 | 6.190 | 1,607,300 | -0.07(-1.12%) |
May 14, 2020 | 6.200 | 6.330 | 6.110 | 6.260 | 480,235 | -0.17(-2.64%) |
May 13, 2020 | 6.540 | 6.540 | 6.387 | 6.430 | 440,463 | -0.11(-1.61%) |
May 12, 2020 | 6.610 | 6.660 | 6.510 | 6.535 | 347,353 | -0.01(-0.15%) |
May 11, 2020 | 6.510 | 6.670 | 6.500 | 6.545 | 443,095 | -0.13(-2.02%) |
May 08, 2020 | 6.615 | 6.697 | 6.610 | 6.680 | 254,900 | +0.07(+1.06%) |
May 07, 2020 | 6.660 | 6.695 | 6.590 | 6.610 | 653,990 | +0.08(+1.23%) |
May 06, 2020 | 6.570 | 6.600 | 6.420 | 6.530 | 391,846 | +0.06(+0.93%) |
May 05, 2020 | 6.520 | 6.620 | 6.460 | 6.470 | 328,804 | -0.03(-0.46%) |
May 04, 2020 | 6.590 | 6.590 | 6.467 | 6.500 | 480,693 | -0.12(-1.74%) |
May 01, 2020 | 6.705 | 6.730 | 6.420 | 6.615 | 249,000 | -0.14(-2.07%) |
Apr 30, 2020 | 6.790 | 6.820 | 6.690 | 6.755 | 493,358 | -0.01(-0.09%) |
Apr 29, 2020 | 6.660 | 6.800 | 6.631 | 6.761 | 348,156 | +0.21(+3.22%) |
Apr 28, 2020 | 6.660 | 6.690 | 6.540 | 6.550 | 335,887 | -0.01(-0.20%) |
Apr 27, 2020 | 6.490 | 6.660 | 6.460 | 6.563 | 603,783 | +0.18(+2.87%) |
Apr 24, 2020 | 6.380 | 6.400 | 6.270 | 6.380 | 317,800 | +0.14(+2.24%) |
Apr 23, 2020 | 6.400 | 6.450 | 6.240 | 6.240 | 412,592 | -0.17(-2.65%) |
Apr 22, 2020 | 6.400 | 6.450 | 6.372 | 6.410 | 348,537 | -0.06(-0.93%) |
Apr 21, 2020 | 6.500 | 6.578 | 6.440 | 6.470 | 413,569 | -0.10(-1.52%) |
Apr 20, 2020 | 6.690 | 6.790 | 6.560 | 6.570 | 608,434 | -0.15(-2.23%) |
Apr 17, 2020 | 6.750 | 6.780 | 6.650 | 6.720 | 575,000 | -0.01(-0.15%) |
Apr 16, 2020 | 6.853 | 6.877 | 6.640 | 6.730 | 634,141 | +0.03(+0.45%) |
Apr 15, 2020 | 6.755 | 6.800 | 6.647 | 6.700 | 634,911 | -0.30(-4.29%) |
Apr 14, 2020 | 7.015 | 7.130 | 6.990 | 7.000 | 812,976 | +0.05(+0.72%) |
Apr 13, 2020 | 7.200 | 7.200 | 6.740 | 6.950 | 679,140 | -0.08(-1.14%) |
Apr 09, 2020 | 6.976 | 7.100 | 6.940 | 7.030 | 393,300 | +0.20(+2.93%) |
Apr 08, 2020 | 6.760 | 6.840 | 6.720 | 6.830 | 432,760 | -0.06(-0.89%) |
Apr 07, 2020 | 7.030 | 7.050 | 6.803 | 6.891 | 548,255 | +0.19(+2.85%) |
Apr 06, 2020 | 6.558 | 6.790 | 6.520 | 6.700 | 933,812 | +0.13(+1.98%) |
Apr 03, 2020 | 6.510 | 6.580 | 6.420 | 6.570 | 738,400 | -0.10(-1.50%) |
Apr 02, 2020 | 6.378 | 6.740 | 6.360 | 6.670 | 2,019,790 | +0.19(+2.93%) |
Apr 01, 2020 | 6.653 | 6.700 | 6.410 | 6.480 | 2,003,215 | -0.54(-7.69%) |
Mar 31, 2020 | 6.955 | 7.100 | 6.800 | 7.020 | 6,215,091 | +0.00(+0.00%) |
Mar 30, 2020 | 6.855 | 7.140 | 6.810 | 7.020 | 5,298,714 | +0.28(+4.15%) |
Mar 27, 2020 | 6.620 | 6.910 | 6.572 | 6.740 | 4,151,700 | -0.19(-2.74%) |
Mar 26, 2020 | 6.730 | 7.030 | 6.670 | 6.930 | 688,187 | +0.25(+3.74%) |
Mar 25, 2020 | 6.585 | 6.930 | 6.470 | 6.680 | 334,507 | -0.00(-0.07%) |
Mar 24, 2020 | 6.740 | 6.960 | 6.590 | 6.685 | 561,695 | +0.34(+5.44%) |
Mar 23, 2020 | 6.390 | 6.525 | 6.220 | 6.340 | 777,967 | +0.02(+0.40%) |
Mar 20, 2020 | 6.430 | 6.590 | 6.100 | 6.315 | 2,052,700 | -0.08(-1.33%) |
Mar 19, 2020 | 6.090 | 7.050 | 6.010 | 6.400 | 2,003,469 | +0.15(+2.40%) |
Mar 18, 2020 | 6.155 | 6.590 | 5.880 | 6.250 | 571,344 | -0.08(-1.26%) |
Mar 17, 2020 | 6.040 | 6.400 | 5.975 | 6.330 | 712,092 | +0.52(+8.95%) |
Mar 16, 2020 | 5.760 | 6.199 | 5.690 | 5.810 | 707,404 | -0.54(-8.54%) |
Mar 13, 2020 | 6.530 | 6.540 | 6.035 | 6.353 | 756,300 | +0.48(+8.22%) |
Mar 12, 2020 | 6.620 | 6.620 | 5.730 | 5.870 | 2,082,836 | -1.40(-19.26%) |
Mar 11, 2020 | 7.430 | 7.450 | 7.140 | 7.270 | 388,777 | -0.49(-6.31%) |
Mar 10, 2020 | 7.890 | 7.925 | 7.520 | 7.760 | 470,601 | -0.17(-2.21%) |
Mar 09, 2020 | 8.100 | 8.400 | 7.800 | 7.935 | 505,176 | -1.03(-11.44%) |
Mar 06, 2020 | 8.910 | 9.020 | 8.790 | 8.960 | 6,145,300 | -0.03(-0.39%) |
Mar 05, 2020 | 9.025 | 9.150 | 8.950 | 8.995 | 196,338 | -0.24(-2.55%) |
Mar 04, 2020 | 8.940 | 9.250 | 8.910 | 9.230 | 276,227 | +0.69(+8.08%) |
Mar 03, 2020 | 8.580 | 8.800 | 8.484 | 8.540 | 393,054 | -0.08(-0.93%) |