Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.100 | 7.450 | 6.830 | 7.450 | 710,700 | +0.79(+11.86%) |
May 28, 2020 | 6.700 | 6.800 | 6.560 | 6.660 | 274,095 | +0.03(+0.45%) |
May 27, 2020 | 6.650 | 6.760 | 6.230 | 6.630 | 333,447 | +0.02(+0.30%) |
May 26, 2020 | 6.750 | 6.900 | 6.510 | 6.610 | 467,357 | +0.10(+1.54%) |
May 22, 2020 | 6.120 | 6.530 | 6.099 | 6.510 | 444,300 | +0.46(+7.60%) |
May 21, 2020 | 5.860 | 6.150 | 5.700 | 6.050 | 215,559 | +0.23(+3.95%) |
May 20, 2020 | 5.750 | 5.930 | 5.680 | 5.820 | 171,989 | +0.09(+1.57%) |
May 19, 2020 | 5.860 | 5.960 | 5.680 | 5.730 | 215,516 | -0.09(-1.55%) |
May 18, 2020 | 5.280 | 5.890 | 5.060 | 5.820 | 566,148 | +0.54(+10.23%) |
May 15, 2020 | 5.640 | 5.650 | 5.050 | 5.280 | 597,100 | -0.27(-4.86%) |
May 14, 2020 | 5.570 | 5.650 | 5.470 | 5.550 | 338,647 | -0.11(-1.94%) |
May 13, 2020 | 6.000 | 6.190 | 5.550 | 5.660 | 433,127 | -0.20(-3.41%) |
May 12, 2020 | 5.870 | 6.250 | 5.770 | 5.860 | 536,477 | +0.00(+0.00%) |
May 11, 2020 | 5.890 | 6.022 | 5.750 | 5.860 | 381,972 | -0.01(-0.17%) |
May 08, 2020 | 5.910 | 6.090 | 5.800 | 5.870 | 419,200 | -0.04(-0.68%) |
May 07, 2020 | 6.490 | 6.500 | 5.440 | 5.910 | 1,296,643 | -0.83(-12.31%) |
May 06, 2020 | 7.230 | 7.410 | 6.740 | 6.740 | 440,445 | -0.47(-6.52%) |
May 05, 2020 | 6.670 | 7.250 | 6.670 | 7.210 | 603,226 | +0.64(+9.74%) |
May 04, 2020 | 6.360 | 6.650 | 6.250 | 6.570 | 490,037 | +0.31(+4.95%) |
May 01, 2020 | 6.100 | 6.340 | 5.922 | 6.260 | 315,600 | +0.11(+1.79%) |
Apr 30, 2020 | 6.290 | 6.440 | 6.100 | 6.150 | 311,810 | -0.08(-1.28%) |
Apr 29, 2020 | 6.130 | 6.360 | 6.050 | 6.230 | 504,965 | +0.19(+3.15%) |
Apr 28, 2020 | 6.140 | 6.140 | 5.840 | 6.040 | 289,005 | -0.03(-0.49%) |
Apr 27, 2020 | 6.070 | 6.230 | 6.000 | 6.070 | 256,565 | +0.00(+0.00%) |
Apr 24, 2020 | 6.030 | 6.151 | 5.820 | 6.070 | 206,100 | +0.04(+0.66%) |
Apr 23, 2020 | 6.160 | 6.260 | 5.890 | 6.030 | 278,078 | -0.11(-1.79%) |
Apr 22, 2020 | 6.170 | 6.270 | 6.080 | 6.140 | 186,969 | +0.11(+1.82%) |
Apr 21, 2020 | 6.150 | 6.280 | 5.810 | 6.030 | 399,369 | -0.20(-3.21%) |
Apr 20, 2020 | 6.020 | 6.380 | 6.020 | 6.230 | 406,819 | +0.16(+2.64%) |
Apr 17, 2020 | 6.000 | 6.250 | 5.890 | 6.070 | 527,400 | +0.14(+2.36%) |
Apr 16, 2020 | 5.700 | 5.990 | 5.650 | 5.930 | 515,154 | +0.30(+5.33%) |
Apr 15, 2020 | 5.650 | 5.750 | 5.390 | 5.630 | 307,197 | -0.07(-1.23%) |
Apr 14, 2020 | 5.550 | 5.870 | 5.540 | 5.700 | 552,036 | +0.17(+3.07%) |
Apr 13, 2020 | 5.100 | 5.590 | 5.030 | 5.530 | 696,105 | +0.44(+8.64%) |
Apr 09, 2020 | 5.140 | 5.160 | 5.000 | 5.090 | 373,600 | -0.01(-0.20%) |
Apr 08, 2020 | 5.000 | 5.150 | 4.920 | 5.100 | 453,327 | +0.22(+4.51%) |
Apr 07, 2020 | 4.900 | 5.040 | 4.750 | 4.880 | 321,578 | +0.07(+1.46%) |
Apr 06, 2020 | 4.760 | 4.940 | 4.730 | 4.810 | 485,429 | +0.16(+3.44%) |
Apr 03, 2020 | 4.740 | 4.820 | 4.550 | 4.650 | 525,800 | -0.05(-1.06%) |
Apr 02, 2020 | 4.440 | 4.820 | 4.433 | 4.700 | 481,572 | +0.28(+6.33%) |
Apr 01, 2020 | 4.530 | 4.620 | 4.300 | 4.420 | 599,929 | -0.22(-4.74%) |
Mar 31, 2020 | 4.580 | 4.920 | 4.300 | 4.640 | 535,511 | +0.13(+2.88%) |
Mar 30, 2020 | 4.940 | 5.150 | 4.260 | 4.510 | 773,040 | -0.39(-7.96%) |
Mar 27, 2020 | 4.880 | 5.100 | 4.820 | 4.900 | 565,400 | +0.00(+0.00%) |
Mar 26, 2020 | 4.880 | 5.250 | 4.880 | 4.900 | 403,144 | +0.02(+0.41%) |
Mar 25, 2020 | 4.650 | 5.120 | 4.643 | 4.880 | 456,411 | +0.24(+5.17%) |
Mar 24, 2020 | 4.830 | 5.850 | 4.500 | 4.640 | 2,336,046 | +0.02(+0.43%) |
Mar 23, 2020 | 4.670 | 4.850 | 4.430 | 4.620 | 512,685 | +0.02(+0.43%) |
Mar 20, 2020 | 4.860 | 4.950 | 4.500 | 4.600 | 509,400 | -0.16(-3.36%) |
Mar 19, 2020 | 4.700 | 4.850 | 4.430 | 4.760 | 540,294 | +0.35(+7.94%) |
Mar 18, 2020 | 5.020 | 5.460 | 4.400 | 4.410 | 971,914 | -0.64(-12.67%) |
Mar 17, 2020 | 4.700 | 5.650 | 4.610 | 5.050 | 1,286,286 | +0.55(+12.22%) |
Mar 16, 2020 | 5.000 | 5.240 | 4.000 | 4.500 | 1,111,783 | -1.05(-18.92%) |
Mar 13, 2020 | 6.030 | 6.480 | 5.550 | 5.550 | 867,200 | -0.55(-9.02%) |
Mar 12, 2020 | 6.260 | 6.770 | 6.080 | 6.100 | 643,927 | -0.58(-8.68%) |
Mar 11, 2020 | 7.370 | 7.380 | 6.509 | 6.680 | 699,625 | -0.76(-10.22%) |
Mar 10, 2020 | 7.520 | 7.830 | 7.000 | 7.440 | 567,540 | +0.11(+1.50%) |
Mar 09, 2020 | 8.300 | 8.430 | 7.270 | 7.330 | 731,033 | -1.22(-14.27%) |
Mar 06, 2020 | 7.400 | 8.770 | 7.400 | 8.550 | 1,131,500 | +0.93(+12.20%) |
Mar 05, 2020 | 6.920 | 8.000 | 6.920 | 7.620 | 640,987 | +0.66(+9.48%) |
Mar 04, 2020 | 6.750 | 7.100 | 6.750 | 6.960 | 401,254 | +0.24(+3.57%) |
Mar 03, 2020 | 6.950 | 7.000 | 6.500 | 6.720 | 502,086 | -0.19(-2.75%) |