Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.610 | 7.700 | 7.430 | 7.540 | 455,793 | -0.47(-5.87%) |
May 28, 2020 | 7.850 | 8.250 | 7.840 | 8.010 | 541,764 | +0.15(+1.91%) |
May 27, 2020 | 8.080 | 8.110 | 7.580 | 7.860 | 336,720 | -0.21(-2.60%) |
May 26, 2020 | 8.450 | 8.450 | 7.970 | 8.070 | 468,844 | -0.28(-3.35%) |
May 25, 2020 | 8.080 | 8.400 | 8.070 | 8.350 | 375,038 | +0.40(+5.03%) |
May 22, 2020 | 7.590 | 8.040 | 7.450 | 7.950 | 521,452 | +0.39(+5.16%) |
May 21, 2020 | 7.190 | 7.600 | 7.100 | 7.560 | 362,379 | +0.55(+7.85%) |
May 20, 2020 | 7.100 | 7.100 | 6.930 | 7.010 | 151,491 | +0.03(+0.43%) |
May 19, 2020 | 7.000 | 7.110 | 6.830 | 6.980 | 437,700 | +0.33(+4.96%) |
May 15, 2020 | 6.650 | 6.650 | 6.650 | 0 | +0.57(+9.38%) | |
May 14, 2020 | 5.910 | 6.100 | 5.760 | 6.080 | 178,829 | +0.09(+1.50%) |
May 13, 2020 | 6.280 | 6.290 | 5.900 | 5.990 | 167,257 | -0.34(-5.37%) |
May 12, 2020 | 6.340 | 6.510 | 6.280 | 6.330 | 91,997 | +0.01(+0.16%) |
May 11, 2020 | 6.390 | 6.390 | 6.270 | 6.320 | 167,029 | -0.05(-0.78%) |
May 08, 2020 | 6.490 | 6.490 | 6.370 | 6.370 | 64,870 | -0.08(-1.24%) |
May 07, 2020 | 6.490 | 6.510 | 6.360 | 6.450 | 150,082 | -0.06(-0.92%) |
May 06, 2020 | 6.520 | 6.560 | 6.480 | 6.510 | 246,997 | +0.06(+0.93%) |
May 05, 2020 | 6.460 | 6.630 | 6.440 | 6.450 | 337,051 | +0.02(+0.31%) |
May 04, 2020 | 6.300 | 6.460 | 6.240 | 6.430 | 167,880 | +0.14(+2.23%) |
May 01, 2020 | 6.380 | 6.400 | 6.160 | 6.290 | 224,491 | -0.18(-2.78%) |
Apr 30, 2020 | 6.670 | 6.670 | 6.450 | 6.470 | 212,559 | -0.22(-3.29%) |
Apr 29, 2020 | 6.710 | 6.760 | 6.610 | 6.690 | 167,070 | +0.06(+0.90%) |
Apr 28, 2020 | 6.960 | 6.960 | 6.570 | 6.630 | 307,378 | -0.19(-2.79%) |
Apr 27, 2020 | 6.540 | 6.920 | 6.540 | 6.820 | 328,984 | +0.35(+5.41%) |
Apr 24, 2020 | 6.260 | 6.490 | 6.220 | 6.470 | 114,422 | +0.21(+3.35%) |
Apr 23, 2020 | 6.200 | 6.300 | 6.200 | 6.260 | 141,543 | +0.04(+0.64%) |
Apr 22, 2020 | 6.300 | 6.340 | 6.190 | 6.220 | 74,721 | -0.01(-0.16%) |
Apr 21, 2020 | 6.200 | 6.340 | 6.120 | 6.230 | 150,777 | -0.07(-1.11%) |
Apr 20, 2020 | 6.120 | 6.450 | 6.100 | 6.300 | 168,230 | +0.10(+1.61%) |
Apr 17, 2020 | 6.170 | 6.310 | 6.110 | 6.200 | 222,168 | +0.14(+2.31%) |
Apr 16, 2020 | 6.240 | 6.240 | 5.980 | 6.060 | 171,706 | -0.13(-2.10%) |
Apr 15, 2020 | 6.240 | 6.280 | 6.100 | 6.190 | 168,190 | +0.04(+0.65%) |
Apr 14, 2020 | 6.080 | 6.240 | 6.040 | 6.150 | 162,821 | +0.14(+2.33%) |
Apr 13, 2020 | 5.990 | 6.010 | 5.850 | 6.010 | 163,455 | +0.00(+0.00%) |
Apr 09, 2020 | 6.010 | 6.010 | 6.010 | 0 | +0.02(+0.33%) | |
Apr 08, 2020 | 5.800 | 6.060 | 5.780 | 5.990 | 242,109 | +0.20(+3.45%) |
Apr 07, 2020 | 6.030 | 6.050 | 5.770 | 5.790 | 164,124 | -0.01(-0.17%) |
Apr 06, 2020 | 5.680 | 5.910 | 5.680 | 5.800 | 187,525 | +0.30(+5.45%) |
Apr 03, 2020 | 5.630 | 5.800 | 5.480 | 5.500 | 131,276 | -0.22(-3.85%) |
Apr 02, 2020 | 5.650 | 5.960 | 5.630 | 5.720 | 184,645 | +0.07(+1.24%) |
Apr 01, 2020 | 5.730 | 5.990 | 5.620 | 5.650 | 219,862 | -0.35(-5.83%) |
Mar 31, 2020 | 6.140 | 6.420 | 5.970 | 6.000 | 201,931 | -0.13(-2.12%) |
Mar 30, 2020 | 6.360 | 6.390 | 6.070 | 6.130 | 313,458 | -0.51(-7.68%) |
Mar 27, 2020 | 6.700 | 6.990 | 6.580 | 6.640 | 440,089 | -0.03(-0.45%) |
Mar 26, 2020 | 6.160 | 7.050 | 6.160 | 6.670 | 1,013,673 | +0.57(+9.34%) |
Mar 25, 2020 | 5.740 | 6.220 | 5.700 | 6.100 | 594,310 | +0.36(+6.27%) |
Mar 24, 2020 | 5.570 | 5.810 | 5.570 | 5.740 | 200,837 | +0.41(+7.69%) |
Mar 23, 2020 | 5.420 | 5.490 | 5.180 | 5.330 | 196,566 | +0.03(+0.57%) |
Mar 20, 2020 | 5.290 | 5.720 | 5.280 | 5.300 | 196,625 | +0.07(+1.34%) |
Mar 19, 2020 | 4.750 | 5.370 | 4.730 | 5.230 | 206,570 | +0.42(+8.73%) |
Mar 18, 2020 | 4.890 | 5.200 | 4.700 | 4.810 | 349,373 | -0.41(-7.85%) |
Mar 17, 2020 | 4.990 | 5.330 | 4.690 | 5.220 | 238,337 | +0.21(+4.19%) |
Mar 16, 2020 | 4.670 | 5.140 | 4.390 | 5.010 | 425,193 | -0.24(-4.57%) |
Mar 13, 2020 | 5.310 | 5.730 | 4.940 | 5.250 | 620,252 | +0.10(+1.94%) |
Mar 12, 2020 | 5.220 | 5.400 | 5.000 | 5.150 | 568,586 | -0.77(-13.01%) |
Mar 11, 2020 | 6.190 | 6.320 | 5.860 | 5.920 | 189,507 | -0.38(-6.03%) |
Mar 10, 2020 | 6.410 | 6.490 | 6.080 | 6.300 | 312,716 | +0.23(+3.79%) |
Mar 09, 2020 | 6.250 | 6.420 | 5.550 | 6.070 | 371,697 | -0.64(-9.54%) |
Mar 06, 2020 | 6.950 | 6.970 | 6.610 | 6.710 | 502,920 | -0.36(-5.09%) |
Mar 05, 2020 | 7.210 | 7.320 | 7.040 | 7.070 | 435,992 | -0.34(-4.59%) |
Mar 04, 2020 | 7.210 | 7.500 | 7.150 | 7.410 | 316,924 | +0.33(+4.66%) |
Mar 03, 2020 | 7.350 | 7.390 | 7.030 | 7.080 | 430,029 | -0.33(-4.45%) |