Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.460 | 7.125 | 6.450 | 7.060 | 2,608,400 | +0.70(+11.01%) |
May 28, 2020 | 6.490 | 6.590 | 6.290 | 6.360 | 928,865 | -0.09(-1.40%) |
May 27, 2020 | 6.510 | 6.630 | 6.370 | 6.450 | 976,553 | +0.08(+1.26%) |
May 26, 2020 | 6.060 | 6.390 | 6.000 | 6.370 | 1,249,119 | +0.43(+7.24%) |
May 22, 2020 | 5.590 | 5.965 | 5.485 | 5.940 | 806,900 | +0.34(+6.07%) |
May 21, 2020 | 5.530 | 5.690 | 5.370 | 5.600 | 705,585 | +0.01(+0.18%) |
May 20, 2020 | 5.830 | 5.870 | 5.480 | 5.590 | 684,633 | -0.07(-1.24%) |
May 19, 2020 | 5.590 | 5.960 | 5.550 | 5.660 | 1,088,491 | +0.43(+8.22%) |
May 18, 2020 | 5.280 | 5.360 | 5.110 | 5.230 | 531,527 | +0.15(+2.95%) |
May 15, 2020 | 4.820 | 5.123 | 4.793 | 5.080 | 529,100 | +0.16(+3.25%) |
May 14, 2020 | 5.000 | 5.090 | 4.670 | 4.920 | 862,834 | -0.12(-2.38%) |
May 13, 2020 | 5.370 | 5.520 | 4.970 | 5.040 | 1,230,780 | -0.43(-7.86%) |
May 12, 2020 | 5.900 | 5.950 | 5.410 | 5.470 | 1,020,824 | -0.33(-5.69%) |
May 11, 2020 | 6.000 | 6.040 | 5.700 | 5.800 | 668,852 | -0.24(-3.89%) |
May 08, 2020 | 5.990 | 6.285 | 5.810 | 6.035 | 1,416,200 | -0.25(-3.90%) |
May 07, 2020 | 6.200 | 6.320 | 6.000 | 6.280 | 1,129,803 | +0.25(+4.15%) |
May 06, 2020 | 6.110 | 6.170 | 5.940 | 6.030 | 502,478 | +0.08(+1.34%) |
May 05, 2020 | 6.940 | 6.940 | 5.930 | 5.950 | 1,181,578 | -0.42(-6.59%) |
May 04, 2020 | 6.440 | 6.500 | 6.200 | 6.370 | 392,208 | -0.09(-1.39%) |
May 01, 2020 | 6.800 | 6.900 | 6.230 | 6.460 | 614,000 | -0.56(-7.98%) |
Apr 30, 2020 | 7.600 | 7.700 | 6.980 | 7.020 | 530,498 | -0.65(-8.47%) |
Apr 29, 2020 | 7.480 | 7.780 | 7.280 | 7.670 | 628,574 | +0.41(+5.65%) |
Apr 28, 2020 | 7.200 | 7.500 | 7.010 | 7.260 | 1,674,792 | +0.28(+4.01%) |
Apr 27, 2020 | 6.960 | 7.330 | 6.920 | 6.980 | 676,548 | +0.12(+1.75%) |
Apr 24, 2020 | 6.950 | 7.130 | 6.700 | 6.860 | 380,100 | -0.04(-0.58%) |
Apr 23, 2020 | 6.640 | 7.200 | 6.560 | 6.900 | 507,171 | +0.37(+5.67%) |
Apr 22, 2020 | 6.340 | 6.590 | 6.260 | 6.530 | 453,307 | +0.34(+5.49%) |
Apr 21, 2020 | 6.320 | 6.360 | 5.950 | 6.190 | 548,010 | -0.16(-2.52%) |
Apr 20, 2020 | 6.180 | 6.470 | 6.120 | 6.350 | 529,579 | +0.17(+2.75%) |
Apr 17, 2020 | 6.250 | 6.290 | 5.960 | 6.180 | 485,000 | +0.17(+2.83%) |
Apr 16, 2020 | 6.350 | 6.490 | 5.900 | 6.010 | 730,340 | -0.10(-1.64%) |
Apr 15, 2020 | 5.900 | 6.250 | 5.740 | 6.110 | 473,889 | +0.04(+0.66%) |
Apr 14, 2020 | 6.200 | 6.450 | 5.910 | 6.070 | 517,745 | +0.02(+0.33%) |
Apr 13, 2020 | 5.750 | 6.120 | 5.580 | 6.050 | 664,376 | +0.35(+6.14%) |
Apr 09, 2020 | 5.930 | 6.000 | 5.480 | 5.700 | 1,105,700 | +0.26(+4.78%) |
Apr 08, 2020 | 6.280 | 6.280 | 5.420 | 5.440 | 1,215,998 | -0.54(-9.03%) |
Apr 07, 2020 | 6.540 | 6.590 | 5.880 | 5.980 | 591,390 | -0.21(-3.39%) |
Apr 06, 2020 | 6.230 | 6.355 | 6.000 | 6.190 | 409,242 | +0.20(+3.34%) |
Apr 03, 2020 | 6.020 | 6.060 | 5.810 | 5.990 | 224,300 | -0.07(-1.16%) |
Apr 02, 2020 | 6.050 | 6.330 | 5.900 | 6.060 | 185,691 | -0.07(-1.14%) |
Apr 01, 2020 | 6.510 | 6.580 | 6.000 | 6.130 | 277,311 | -0.60(-8.92%) |
Mar 31, 2020 | 6.830 | 7.070 | 6.600 | 6.730 | 388,111 | +0.01(+0.15%) |
Mar 30, 2020 | 7.300 | 7.300 | 6.590 | 6.720 | 401,999 | -0.39(-5.49%) |
Mar 27, 2020 | 7.250 | 7.370 | 6.680 | 7.110 | 352,000 | -0.20(-2.74%) |
Mar 26, 2020 | 6.490 | 7.330 | 6.490 | 7.310 | 700,197 | +1.08(+17.34%) |
Mar 25, 2020 | 6.250 | 6.690 | 5.900 | 6.230 | 671,577 | +0.01(+0.16%) |
Mar 24, 2020 | 6.020 | 6.610 | 5.990 | 6.220 | 1,413,056 | +0.41(+7.06%) |
Mar 23, 2020 | 5.830 | 5.990 | 5.500 | 5.810 | 405,561 | +0.10(+1.75%) |
Mar 20, 2020 | 6.100 | 6.370 | 5.700 | 5.710 | 525,400 | -0.34(-5.62%) |
Mar 19, 2020 | 5.540 | 6.270 | 5.420 | 6.050 | 469,108 | +0.58(+10.60%) |
Mar 18, 2020 | 5.900 | 6.000 | 5.360 | 5.470 | 417,349 | -0.55(-9.14%) |
Mar 17, 2020 | 5.940 | 6.340 | 5.620 | 6.020 | 498,569 | +0.11(+1.86%) |
Mar 16, 2020 | 5.800 | 6.130 | 5.650 | 5.910 | 556,637 | -0.32(-5.14%) |
Mar 13, 2020 | 6.660 | 6.760 | 5.975 | 6.230 | 311,500 | +0.10(+1.63%) |
Mar 12, 2020 | 6.540 | 6.770 | 6.110 | 6.130 | 390,028 | -1.09(-15.10%) |
Mar 11, 2020 | 7.320 | 7.690 | 7.100 | 7.220 | 639,142 | -0.25(-3.35%) |
Mar 10, 2020 | 6.770 | 7.900 | 6.770 | 7.470 | 995,219 | +1.32(+21.46%) |
Mar 09, 2020 | 6.500 | 6.790 | 6.040 | 6.150 | 488,764 | -0.98(-13.74%) |
Mar 06, 2020 | 6.860 | 7.130 | 6.780 | 7.130 | 253,800 | +0.02(+0.28%) |
Mar 05, 2020 | 7.350 | 7.370 | 7.030 | 7.110 | 317,663 | -0.36(-4.82%) |
Mar 04, 2020 | 7.300 | 7.500 | 7.250 | 7.470 | 276,437 | +0.25(+3.46%) |
Mar 03, 2020 | 7.150 | 7.530 | 7.150 | 7.220 | 217,799 | +0.08(+1.05%) |