Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.030 | 6.110 | 5.870 | 6.100 | 146,800 | +0.01(+0.16%) |
May 28, 2020 | 6.200 | 6.290 | 6.073 | 6.090 | 145,708 | -0.11(-1.77%) |
May 27, 2020 | 6.170 | 6.300 | 5.920 | 6.200 | 198,056 | +0.05(+0.81%) |
May 26, 2020 | 6.150 | 6.200 | 5.880 | 6.150 | 264,508 | +0.06(+0.99%) |
May 22, 2020 | 6.010 | 6.130 | 5.880 | 6.090 | 298,600 | +0.09(+1.50%) |
May 21, 2020 | 6.100 | 6.190 | 5.920 | 6.000 | 183,720 | -0.10(-1.64%) |
May 20, 2020 | 6.390 | 6.490 | 6.020 | 6.100 | 234,650 | -0.15(-2.40%) |
May 19, 2020 | 5.990 | 6.340 | 5.800 | 6.250 | 356,538 | +0.34(+5.75%) |
May 18, 2020 | 5.500 | 5.940 | 5.500 | 5.910 | 575,278 | +0.54(+10.06%) |
May 15, 2020 | 5.760 | 5.830 | 5.320 | 5.370 | 615,300 | -0.41(-7.09%) |
May 14, 2020 | 6.180 | 6.180 | 5.750 | 5.780 | 481,328 | -0.42(-6.77%) |
May 13, 2020 | 7.050 | 7.180 | 6.160 | 6.200 | 552,470 | -0.85(-12.06%) |
May 12, 2020 | 7.050 | 7.270 | 7.000 | 7.050 | 408,386 | +0.01(+0.14%) |
May 11, 2020 | 7.780 | 7.780 | 7.040 | 7.040 | 585,512 | -0.78(-9.97%) |
May 08, 2020 | 7.390 | 7.990 | 7.000 | 7.820 | 860,700 | +0.33(+4.41%) |
May 07, 2020 | 7.670 | 7.760 | 7.430 | 7.490 | 196,610 | -0.11(-1.45%) |
May 06, 2020 | 7.670 | 7.700 | 7.510 | 7.600 | 156,790 | -0.02(-0.26%) |
May 05, 2020 | 7.680 | 7.770 | 7.500 | 7.620 | 195,567 | +0.11(+1.46%) |
May 04, 2020 | 7.230 | 7.600 | 7.091 | 7.510 | 168,774 | +0.27(+3.73%) |
May 01, 2020 | 7.410 | 7.485 | 7.190 | 7.240 | 142,900 | -0.39(-5.11%) |
Apr 30, 2020 | 7.740 | 7.780 | 7.500 | 7.630 | 175,077 | -0.14(-1.80%) |
Apr 29, 2020 | 7.490 | 7.880 | 7.440 | 7.770 | 311,906 | +0.37(+5.00%) |
Apr 28, 2020 | 7.330 | 7.400 | 7.200 | 7.400 | 194,731 | +0.19(+2.64%) |
Apr 27, 2020 | 7.260 | 7.390 | 7.140 | 7.210 | 110,954 | +0.06(+0.84%) |
Apr 24, 2020 | 6.940 | 7.178 | 6.860 | 7.150 | 107,300 | +0.24(+3.47%) |
Apr 23, 2020 | 6.850 | 7.070 | 6.810 | 6.910 | 109,924 | +0.08(+1.17%) |
Apr 22, 2020 | 7.010 | 7.026 | 6.550 | 6.830 | 145,379 | +0.11(+1.64%) |
Apr 21, 2020 | 7.210 | 7.210 | 6.550 | 6.720 | 427,087 | -0.58(-7.95%) |
Apr 20, 2020 | 7.240 | 7.650 | 7.020 | 7.300 | 413,824 | +0.03(+0.41%) |
Apr 17, 2020 | 7.470 | 7.800 | 7.100 | 7.270 | 277,800 | -0.07(-0.95%) |
Apr 16, 2020 | 7.160 | 7.500 | 6.950 | 7.340 | 234,192 | +0.23(+3.23%) |
Apr 15, 2020 | 6.680 | 7.130 | 6.510 | 7.110 | 304,375 | +0.28(+4.10%) |
Apr 14, 2020 | 6.680 | 7.000 | 6.580 | 6.830 | 197,766 | +0.27(+4.12%) |
Apr 13, 2020 | 6.680 | 6.690 | 6.471 | 6.560 | 167,487 | -0.09(-1.35%) |
Apr 09, 2020 | 6.480 | 6.680 | 6.380 | 6.650 | 223,100 | +0.34(+5.39%) |
Apr 08, 2020 | 6.070 | 6.500 | 6.060 | 6.310 | 158,501 | +0.26(+4.30%) |
Apr 07, 2020 | 6.320 | 6.540 | 5.990 | 6.050 | 247,218 | -0.02(-0.33%) |
Apr 06, 2020 | 5.960 | 6.110 | 5.770 | 6.070 | 172,902 | +0.35(+6.12%) |
Apr 03, 2020 | 5.750 | 5.870 | 5.490 | 5.720 | 152,700 | -0.11(-1.89%) |
Apr 02, 2020 | 5.850 | 6.080 | 5.710 | 5.830 | 106,552 | -0.02(-0.34%) |
Apr 01, 2020 | 5.830 | 6.059 | 5.580 | 5.850 | 171,680 | -0.30(-4.88%) |
Mar 31, 2020 | 6.210 | 6.250 | 6.050 | 6.150 | 347,712 | -0.08(-1.28%) |
Mar 30, 2020 | 5.950 | 6.260 | 5.560 | 6.230 | 309,968 | +0.40(+6.86%) |
Mar 27, 2020 | 6.000 | 6.000 | 5.690 | 5.830 | 298,600 | -0.34(-5.51%) |
Mar 26, 2020 | 5.880 | 6.420 | 5.855 | 6.170 | 275,097 | +0.35(+6.01%) |
Mar 25, 2020 | 5.510 | 6.030 | 5.510 | 5.820 | 397,387 | +0.39(+7.18%) |
Mar 24, 2020 | 5.380 | 5.620 | 5.240 | 5.430 | 312,235 | +0.34(+6.68%) |
Mar 23, 2020 | 4.710 | 5.110 | 4.530 | 5.090 | 295,036 | +0.29(+6.04%) |
Mar 20, 2020 | 5.000 | 5.340 | 4.760 | 4.800 | 410,900 | -0.07(-1.44%) |
Mar 19, 2020 | 4.740 | 5.225 | 4.500 | 4.870 | 364,366 | +0.14(+2.96%) |
Mar 18, 2020 | 5.180 | 5.340 | 4.500 | 4.730 | 300,266 | -0.80(-14.47%) |
Mar 17, 2020 | 5.010 | 5.670 | 5.010 | 5.530 | 448,414 | +0.62(+12.63%) |
Mar 16, 2020 | 4.660 | 5.180 | 4.500 | 4.910 | 442,694 | -0.31(-5.94%) |
Mar 13, 2020 | 5.470 | 5.634 | 5.000 | 5.220 | 474,800 | +0.01(+0.19%) |
Mar 12, 2020 | 5.500 | 5.800 | 5.140 | 5.210 | 421,673 | -0.78(-13.02%) |
Mar 11, 2020 | 6.480 | 6.575 | 5.850 | 5.990 | 406,026 | -0.61(-9.24%) |
Mar 10, 2020 | 7.070 | 7.143 | 6.460 | 6.600 | 312,921 | -0.12(-1.79%) |
Mar 09, 2020 | 6.890 | 7.070 | 6.500 | 6.720 | 519,495 | -0.78(-10.40%) |
Mar 06, 2020 | 6.750 | 7.580 | 6.150 | 7.500 | 768,800 | +0.61(+8.85%) |
Mar 05, 2020 | 6.950 | 7.190 | 6.750 | 6.890 | 229,013 | -0.30(-4.17%) |
Mar 04, 2020 | 7.110 | 7.200 | 6.920 | 7.190 | 202,526 | +0.26(+3.75%) |
Mar 03, 2020 | 7.430 | 7.670 | 6.750 | 6.930 | 522,965 | -0.20(-2.81%) |