Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.040 | 7.180 | 6.610 | 7.040 | 1,114,400 | -0.01(-0.14%) |
May 28, 2020 | 6.970 | 7.630 | 6.960 | 7.050 | 1,058,591 | +0.14(+2.03%) |
May 27, 2020 | 6.820 | 7.220 | 6.730 | 6.910 | 946,508 | +0.07(+1.02%) |
May 26, 2020 | 7.500 | 7.570 | 6.770 | 6.840 | 1,417,582 | -0.38(-5.26%) |
May 22, 2020 | 6.240 | 7.580 | 6.140 | 7.220 | 3,498,000 | +1.16(+19.14%) |
May 21, 2020 | 6.430 | 6.450 | 5.850 | 6.060 | 1,729,043 | -0.35(-5.39%) |
May 20, 2020 | 6.360 | 6.816 | 6.300 | 6.405 | 3,316,457 | -0.04(-0.70%) |
May 19, 2020 | 6.710 | 6.800 | 6.440 | 6.450 | 654,255 | -0.31(-4.59%) |
May 18, 2020 | 7.040 | 7.150 | 6.530 | 6.760 | 872,437 | -0.12(-1.67%) |
May 15, 2020 | 6.450 | 7.080 | 6.300 | 6.875 | 1,352,800 | +0.87(+14.39%) |
May 14, 2020 | 6.140 | 6.270 | 6.000 | 6.010 | 686,565 | -0.31(-4.91%) |
May 13, 2020 | 6.820 | 7.000 | 6.005 | 6.320 | 948,839 | -0.51(-7.47%) |
May 12, 2020 | 6.520 | 7.200 | 6.480 | 6.830 | 1,037,165 | +0.30(+4.59%) |
May 11, 2020 | 6.020 | 6.780 | 5.940 | 6.530 | 1,054,896 | +0.56(+9.38%) |
May 08, 2020 | 6.760 | 6.800 | 5.870 | 5.970 | 1,192,300 | -0.67(-10.09%) |
May 07, 2020 | 6.480 | 6.850 | 6.260 | 6.640 | 803,406 | +0.30(+4.73%) |
May 06, 2020 | 6.450 | 6.580 | 6.330 | 6.340 | 344,173 | -0.07(-1.09%) |
May 05, 2020 | 6.230 | 6.600 | 6.170 | 6.410 | 619,501 | +0.28(+4.57%) |
May 04, 2020 | 5.710 | 6.160 | 5.590 | 6.130 | 438,705 | +0.38(+6.61%) |
May 01, 2020 | 5.540 | 5.860 | 5.520 | 5.750 | 358,300 | -0.01(-0.17%) |
Apr 30, 2020 | 6.040 | 6.140 | 5.730 | 5.760 | 486,820 | -0.36(-5.88%) |
Apr 29, 2020 | 6.160 | 6.440 | 6.010 | 6.120 | 1,174,646 | +0.31(+5.34%) |
Apr 28, 2020 | 6.160 | 6.240 | 5.520 | 5.810 | 1,182,957 | +0.15(+2.65%) |
Apr 27, 2020 | 5.190 | 5.730 | 5.190 | 5.660 | 869,537 | +0.56(+10.98%) |
Apr 24, 2020 | 4.900 | 5.210 | 4.800 | 5.100 | 690,800 | +0.21(+4.29%) |
Apr 23, 2020 | 4.810 | 5.170 | 4.780 | 4.890 | 486,934 | +0.10(+2.09%) |
Apr 22, 2020 | 4.980 | 5.090 | 4.760 | 4.790 | 615,776 | -0.10(-2.04%) |
Apr 21, 2020 | 5.220 | 5.220 | 4.800 | 4.890 | 903,792 | -0.38(-7.21%) |
Apr 20, 2020 | 5.100 | 5.640 | 5.060 | 5.270 | 745,886 | +0.10(+1.93%) |
Apr 17, 2020 | 5.490 | 5.510 | 5.160 | 5.170 | 670,700 | -0.15(-2.82%) |
Apr 16, 2020 | 5.600 | 5.630 | 5.160 | 5.320 | 624,483 | -0.22(-3.97%) |
Apr 15, 2020 | 5.450 | 5.680 | 5.350 | 5.540 | 467,002 | -0.06(-1.07%) |
Apr 14, 2020 | 5.850 | 6.160 | 5.460 | 5.600 | 880,351 | -0.12(-2.10%) |
Apr 13, 2020 | 5.480 | 5.870 | 5.260 | 5.720 | 655,710 | +0.30(+5.54%) |
Apr 09, 2020 | 5.340 | 5.480 | 5.150 | 5.420 | 508,400 | +0.18(+3.44%) |
Apr 08, 2020 | 5.080 | 5.340 | 5.000 | 5.240 | 571,596 | +0.21(+4.17%) |
Apr 07, 2020 | 5.330 | 5.420 | 4.868 | 5.030 | 580,054 | -0.12(-2.33%) |
Apr 06, 2020 | 4.990 | 5.250 | 4.910 | 5.150 | 556,048 | +0.37(+7.74%) |
Apr 03, 2020 | 4.700 | 4.810 | 4.540 | 4.780 | 370,500 | +0.02(+0.42%) |
Apr 02, 2020 | 4.600 | 4.845 | 4.310 | 4.760 | 684,060 | +0.09(+1.93%) |
Apr 01, 2020 | 4.710 | 4.990 | 4.610 | 4.670 | 498,713 | -0.28(-5.66%) |
Mar 31, 2020 | 4.900 | 5.020 | 4.720 | 4.950 | 537,603 | +0.00(+0.00%) |
Mar 30, 2020 | 5.000 | 5.110 | 4.530 | 4.950 | 885,350 | +0.03(+0.61%) |
Mar 27, 2020 | 4.670 | 5.190 | 4.660 | 4.920 | 641,100 | +0.04(+0.82%) |
Mar 26, 2020 | 5.070 | 5.200 | 4.700 | 4.880 | 817,442 | -0.14(-2.79%) |
Mar 25, 2020 | 4.930 | 5.400 | 4.750 | 5.020 | 1,173,161 | +0.10(+2.03%) |
Mar 24, 2020 | 5.160 | 5.180 | 4.590 | 4.920 | 1,334,502 | +0.10(+2.07%) |
Mar 23, 2020 | 4.250 | 4.940 | 4.090 | 4.820 | 1,059,655 | +0.65(+15.59%) |
Mar 20, 2020 | 4.780 | 5.130 | 4.150 | 4.170 | 1,280,600 | -0.58(-12.21%) |
Mar 19, 2020 | 4.650 | 4.810 | 4.400 | 4.750 | 866,531 | +0.10(+2.15%) |
Mar 18, 2020 | 4.740 | 5.240 | 4.140 | 4.650 | 1,616,915 | -0.35(-7.00%) |
Mar 17, 2020 | 4.210 | 5.130 | 3.860 | 5.000 | 1,877,198 | +0.94(+23.15%) |
Mar 16, 2020 | 4.000 | 4.580 | 3.820 | 4.060 | 1,087,054 | -0.68(-14.35%) |
Mar 13, 2020 | 4.380 | 5.290 | 3.775 | 4.740 | 2,386,600 | +0.45(+10.49%) |
Mar 12, 2020 | 4.720 | 4.760 | 4.070 | 4.290 | 2,192,680 | -1.06(-19.81%) |
Mar 11, 2020 | 5.980 | 6.080 | 5.240 | 5.350 | 874,282 | -0.82(-13.29%) |
Mar 10, 2020 | 6.430 | 6.640 | 5.820 | 6.170 | 1,845,266 | +0.09(+1.48%) |
Mar 09, 2020 | 6.240 | 6.690 | 5.940 | 6.080 | 1,433,034 | -0.83(-12.01%) |
Mar 06, 2020 | 7.120 | 7.620 | 6.670 | 6.910 | 1,773,200 | -0.49(-6.62%) |
Mar 05, 2020 | 7.010 | 8.120 | 6.830 | 7.400 | 4,028,556 | +0.17(+2.35%) |
Mar 04, 2020 | 5.650 | 7.480 | 5.410 | 7.230 | 8,965,547 | +1.77(+32.42%) |
Mar 03, 2020 | 4.610 | 5.790 | 4.600 | 5.460 | 2,169,081 | +0.77(+16.42%) |