Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.625 | 6.700 | 6.551 | 6.610 | 25,440 | -0.09(-1.36%) |
May 28, 2020 | 7.054 | 7.100 | 6.600 | 6.701 | 39,377 | -0.29(-4.13%) |
May 27, 2020 | 7.400 | 7.580 | 6.800 | 6.990 | 177,883 | -0.01(-0.14%) |
May 26, 2020 | 6.700 | 7.600 | 6.500 | 7.000 | 174,294 | +0.32(+4.79%) |
May 22, 2020 | 6.500 | 6.782 | 6.351 | 6.680 | 64,000 | +0.12(+1.83%) |
May 21, 2020 | 6.660 | 6.700 | 6.400 | 6.560 | 39,691 | -0.14(-2.09%) |
May 20, 2020 | 6.600 | 6.800 | 6.510 | 6.700 | 42,155 | +0.10(+1.52%) |
May 19, 2020 | 7.000 | 7.100 | 6.500 | 6.600 | 73,524 | -0.30(-4.35%) |
May 18, 2020 | 6.700 | 7.000 | 6.400 | 6.900 | 121,794 | +0.35(+5.33%) |
May 15, 2020 | 6.500 | 6.777 | 6.336 | 6.551 | 68,890 | +0.05(+0.78%) |
May 14, 2020 | 6.400 | 6.700 | 5.800 | 6.500 | 89,879 | -0.10(-1.52%) |
May 13, 2020 | 6.858 | 6.990 | 6.050 | 6.600 | 78,006 | -0.30(-4.35%) |
May 12, 2020 | 7.200 | 7.200 | 6.700 | 6.900 | 100,196 | -0.10(-1.43%) |
May 11, 2020 | 7.000 | 7.100 | 6.600 | 7.000 | 83,157 | +0.10(+1.45%) |
May 08, 2020 | 6.800 | 7.100 | 6.734 | 6.900 | 102,740 | +0.30(+4.55%) |
May 07, 2020 | 6.400 | 6.900 | 6.400 | 6.600 | 60,826 | +0.00(+0.03%) |
May 06, 2020 | 6.600 | 6.849 | 6.400 | 6.598 | 49,588 | -0.00(-0.03%) |
May 05, 2020 | 7.000 | 7.000 | 6.500 | 6.600 | 41,759 | -0.30(-4.35%) |
May 04, 2020 | 6.500 | 7.400 | 6.300 | 6.900 | 125,487 | +0.10(+1.49%) |
May 01, 2020 | 6.594 | 6.816 | 6.500 | 6.799 | 53,640 | -0.00(-0.01%) |
Apr 30, 2020 | 6.900 | 7.300 | 6.500 | 6.800 | 97,565 | -0.30(-4.23%) |
Apr 29, 2020 | 7.400 | 8.100 | 7.000 | 7.100 | 334,775 | +0.00(+0.00%) |
Apr 28, 2020 | 6.700 | 7.500 | 6.400 | 7.100 | 438,602 | +0.50(+7.58%) |
Apr 27, 2020 | 6.500 | 6.800 | 6.200 | 6.600 | 69,301 | +0.00(+0.02%) |
Apr 24, 2020 | 6.800 | 6.850 | 6.310 | 6.599 | 96,990 | +0.10(+1.52%) |
Apr 23, 2020 | 6.200 | 6.900 | 6.000 | 6.500 | 174,802 | +0.20(+3.17%) |
Apr 22, 2020 | 6.200 | 6.560 | 6.105 | 6.300 | 60,810 | -0.29(-4.40%) |
Apr 21, 2020 | 7.200 | 7.390 | 6.200 | 6.590 | 228,216 | -0.41(-5.86%) |
Apr 20, 2020 | 6.200 | 7.200 | 6.000 | 7.000 | 276,406 | +0.71(+11.29%) |
Apr 17, 2020 | 6.700 | 7.004 | 5.950 | 6.290 | 221,470 | +0.19(+3.11%) |
Apr 16, 2020 | 6.100 | 6.100 | 5.802 | 6.100 | 42,831 | +0.00(+0.00%) |
Apr 15, 2020 | 6.200 | 6.200 | 6.000 | 6.100 | 30,337 | -0.10(-1.61%) |
Apr 14, 2020 | 6.100 | 6.300 | 6.000 | 6.200 | 36,822 | +0.10(+1.64%) |
Apr 13, 2020 | 6.200 | 6.300 | 5.800 | 6.100 | 28,478 | +0.00(+0.00%) |
Apr 09, 2020 | 6.200 | 6.479 | 5.900 | 6.100 | 74,090 | +0.10(+1.67%) |
Apr 08, 2020 | 5.900 | 6.200 | 5.800 | 6.000 | 35,680 | +0.00(+0.00%) |
Apr 07, 2020 | 6.400 | 6.500 | 5.900 | 6.000 | 69,132 | -0.20(-3.23%) |
Apr 06, 2020 | 5.600 | 6.700 | 5.500 | 6.200 | 207,212 | +0.55(+9.75%) |
Apr 03, 2020 | 5.800 | 6.190 | 5.326 | 5.649 | 63,150 | -0.35(-5.85%) |
Apr 02, 2020 | 6.000 | 6.600 | 5.500 | 6.000 | 67,464 | -0.10(-1.64%) |
Apr 01, 2020 | 6.000 | 7.100 | 5.700 | 6.100 | 56,632 | -0.70(-10.29%) |
Mar 31, 2020 | 6.000 | 7.800 | 5.500 | 6.800 | 197,871 | +0.18(+2.72%) |
Mar 30, 2020 | 9.700 | 10.80 | 6.300 | 6.620 | 546,753 | -1.15(-14.83%) |
Mar 27, 2020 | 6.900 | 9.500 | 6.300 | 7.773 | 630,760 | +0.89(+12.98%) |
Mar 26, 2020 | 7.400 | 9.000 | 6.200 | 6.880 | 293,122 | +0.48(+7.50%) |
Mar 25, 2020 | 5.900 | 7.200 | 5.800 | 6.400 | 140,408 | +0.44(+7.36%) |
Mar 24, 2020 | 5.700 | 6.050 | 5.600 | 5.961 | 34,537 | +0.16(+2.78%) |
Mar 23, 2020 | 5.700 | 6.000 | 4.820 | 5.800 | 38,998 | +0.24(+4.39%) |
Mar 20, 2020 | 6.100 | 6.700 | 5.500 | 5.556 | 82,530 | +0.16(+2.89%) |
Mar 19, 2020 | 5.400 | 6.400 | 5.300 | 5.400 | 52,464 | -0.30(-5.26%) |
Mar 18, 2020 | 5.900 | 6.100 | 5.200 | 5.700 | 44,958 | -0.30(-5.00%) |
Mar 17, 2020 | 7.400 | 8.500 | 5.100 | 6.000 | 249,449 | +0.00(+0.00%) |
Mar 16, 2020 | 7.000 | 7.500 | 5.000 | 6.000 | 52,155 | -0.66(-9.87%) |
Mar 13, 2020 | 7.000 | 9.787 | 6.462 | 6.657 | 214,940 | -0.54(-7.54%) |
Mar 12, 2020 | 7.100 | 7.500 | 6.600 | 7.200 | 25,858 | +0.10(+1.41%) |
Mar 11, 2020 | 7.400 | 7.600 | 6.700 | 7.100 | 47,566 | -0.20(-2.74%) |
Mar 10, 2020 | 7.600 | 7.600 | 6.500 | 7.300 | 30,983 | +0.20(+2.82%) |
Mar 09, 2020 | 7.800 | 7.800 | 6.500 | 7.100 | 47,163 | -1.20(-14.46%) |
Mar 06, 2020 | 8.300 | 9.600 | 7.600 | 8.300 | 122,000 | -0.80(-8.79%) |
Mar 05, 2020 | 10.00 | 11.40 | 9.000 | 9.100 | 152,597 | -0.10(-1.09%) |
Mar 04, 2020 | 13.40 | 26.00 | 9.100 | 9.200 | 1,563,281 | -0.35(-3.66%) |
Mar 03, 2020 | 9.800 | 10.70 | 9.135 | 9.550 | 6,838 | -0.20(-2.09%) |