Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.750 | 7.790 | 7.550 | 7.590 | 220,100 | -0.44(-5.42%) |
May 28, 2020 | 8.010 | 8.140 | 7.995 | 8.025 | 205,943 | -0.20(-2.37%) |
May 27, 2020 | 7.750 | 8.250 | 7.750 | 8.220 | 396,284 | +0.91(+12.45%) |
May 26, 2020 | 7.390 | 7.390 | 7.210 | 7.310 | 184,336 | +0.32(+4.58%) |
May 22, 2020 | 7.060 | 7.060 | 6.900 | 6.990 | 56,000 | -0.03(-0.43%) |
May 21, 2020 | 7.120 | 7.120 | 7.010 | 7.020 | 134,145 | -0.06(-0.85%) |
May 20, 2020 | 7.010 | 7.180 | 7.010 | 7.080 | 136,560 | -0.05(-0.70%) |
May 19, 2020 | 7.020 | 7.200 | 7.020 | 7.130 | 366,115 | +0.19(+2.70%) |
May 18, 2020 | 6.920 | 6.983 | 6.820 | 6.942 | 103,605 | +0.13(+1.85%) |
May 15, 2020 | 6.760 | 6.970 | 6.760 | 6.816 | 64,500 | +0.21(+3.12%) |
May 14, 2020 | 6.680 | 6.680 | 6.510 | 6.610 | 129,103 | -0.11(-1.64%) |
May 13, 2020 | 6.740 | 6.795 | 6.690 | 6.720 | 114,023 | -0.14(-2.04%) |
May 12, 2020 | 7.030 | 7.030 | 6.840 | 6.860 | 299,929 | -0.18(-2.56%) |
May 11, 2020 | 6.960 | 7.060 | 6.960 | 7.040 | 162,442 | +0.54(+8.31%) |
May 08, 2020 | 6.390 | 6.520 | 6.390 | 6.500 | 110,900 | +0.23(+3.67%) |
May 07, 2020 | 6.320 | 6.340 | 6.240 | 6.270 | 302,121 | -0.15(-2.34%) |
May 06, 2020 | 6.555 | 6.590 | 6.420 | 6.420 | 133,784 | -0.06(-0.93%) |
May 05, 2020 | 6.590 | 6.590 | 6.470 | 6.480 | 79,621 | +0.00(+0.00%) |
May 04, 2020 | 6.760 | 6.760 | 6.340 | 6.480 | 152,843 | +0.03(+0.47%) |
May 01, 2020 | 6.500 | 6.600 | 6.450 | 6.450 | 165,900 | -0.39(-5.70%) |
Apr 30, 2020 | 6.875 | 6.950 | 6.800 | 6.840 | 194,158 | -0.10(-1.44%) |
Apr 29, 2020 | 6.811 | 7.060 | 6.810 | 6.940 | 372,918 | +0.19(+2.81%) |
Apr 28, 2020 | 6.850 | 6.850 | 6.730 | 6.750 | 241,195 | +0.09(+1.35%) |
Apr 27, 2020 | 6.685 | 6.750 | 6.580 | 6.660 | 256,700 | +0.16(+2.46%) |
Apr 24, 2020 | 6.600 | 6.600 | 6.410 | 6.500 | 86,000 | +0.02(+0.31%) |
Apr 23, 2020 | 6.560 | 6.610 | 6.460 | 6.480 | 137,039 | +0.18(+2.86%) |
Apr 22, 2020 | 6.250 | 6.410 | 6.250 | 6.300 | 184,795 | -0.20(-3.08%) |
Apr 21, 2020 | 6.410 | 6.660 | 6.410 | 6.500 | 272,381 | -0.20(-2.99%) |
Apr 20, 2020 | 6.610 | 6.812 | 6.610 | 6.700 | 297,353 | +0.05(+0.75%) |
Apr 17, 2020 | 6.510 | 6.850 | 6.510 | 6.650 | 185,100 | +0.20(+3.10%) |
Apr 16, 2020 | 6.500 | 6.540 | 6.420 | 6.450 | 301,522 | -0.22(-3.30%) |
Apr 15, 2020 | 6.880 | 6.880 | 6.670 | 6.670 | 257,653 | -0.29(-4.17%) |
Apr 14, 2020 | 6.817 | 7.110 | 6.800 | 6.960 | 582,806 | -0.01(-0.14%) |
Apr 13, 2020 | 7.025 | 7.200 | 6.750 | 6.970 | 292,965 | +0.20(+2.95%) |
Apr 09, 2020 | 6.675 | 6.830 | 6.675 | 6.770 | 337,900 | +0.17(+2.58%) |
Apr 08, 2020 | 6.180 | 6.980 | 6.180 | 6.600 | 239,521 | +0.14(+2.17%) |
Apr 07, 2020 | 6.160 | 6.740 | 6.160 | 6.460 | 511,466 | +0.05(+0.78%) |
Apr 06, 2020 | 6.030 | 6.410 | 6.030 | 6.410 | 559,874 | +0.63(+10.90%) |
Apr 03, 2020 | 5.987 | 6.050 | 5.780 | 5.780 | 371,400 | -0.32(-5.25%) |
Apr 02, 2020 | 6.290 | 6.390 | 5.950 | 6.100 | 395,810 | -0.09(-1.45%) |
Apr 01, 2020 | 6.370 | 6.670 | 6.190 | 6.190 | 998,712 | -0.51(-7.61%) |
Mar 31, 2020 | 6.610 | 6.850 | 6.560 | 6.700 | 562,281 | -0.49(-6.82%) |
Mar 30, 2020 | 6.982 | 7.410 | 6.920 | 7.190 | 525,095 | +0.16(+2.20%) |
Mar 27, 2020 | 7.000 | 7.430 | 6.929 | 7.035 | 227,000 | -0.17(-2.29%) |
Mar 26, 2020 | 7.393 | 7.393 | 7.000 | 7.200 | 249,138 | +0.14(+1.98%) |
Mar 25, 2020 | 7.018 | 7.200 | 6.940 | 7.060 | 208,218 | +0.13(+1.95%) |
Mar 24, 2020 | 6.150 | 7.100 | 6.150 | 6.925 | 205,071 | +0.22(+3.36%) |
Mar 23, 2020 | 6.290 | 7.200 | 6.290 | 6.700 | 366,782 | -0.55(-7.65%) |
Mar 20, 2020 | 7.345 | 7.560 | 7.150 | 7.255 | 310,200 | +0.01(+0.21%) |
Mar 19, 2020 | 6.820 | 7.510 | 6.820 | 7.240 | 530,246 | +0.03(+0.42%) |
Mar 18, 2020 | 7.125 | 7.500 | 6.910 | 7.210 | 302,655 | +0.01(+0.14%) |
Mar 17, 2020 | 6.640 | 7.270 | 6.640 | 7.200 | 402,582 | +0.33(+4.80%) |
Mar 16, 2020 | 7.060 | 7.060 | 6.660 | 6.870 | 459,073 | -0.70(-9.25%) |
Mar 13, 2020 | 7.370 | 7.570 | 7.060 | 7.570 | 417,100 | +0.32(+4.41%) |
Mar 12, 2020 | 7.080 | 7.400 | 7.000 | 7.250 | 693,306 | -0.36(-4.73%) |
Mar 11, 2020 | 7.800 | 8.000 | 7.610 | 7.610 | 327,513 | -0.14(-1.81%) |
Mar 10, 2020 | 7.540 | 7.960 | 7.470 | 7.750 | 1,084,707 | +0.31(+4.17%) |
Mar 09, 2020 | 7.480 | 7.540 | 7.250 | 7.440 | 675,379 | -0.56(-7.00%) |
Mar 06, 2020 | 8.020 | 8.080 | 7.894 | 8.000 | 372,500 | -0.21(-2.56%) |
Mar 05, 2020 | 8.100 | 8.320 | 8.100 | 8.210 | 299,287 | -0.28(-3.32%) |
Mar 04, 2020 | 8.410 | 8.510 | 8.390 | 8.492 | 248,915 | +0.11(+1.34%) |
Mar 03, 2020 | 8.410 | 8.570 | 8.310 | 8.380 | 850,026 | -0.20(-2.33%) |