Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.710 | 6.850 | 6.640 | 6.780 | 449,200 | +0.04(+0.59%) |
May 28, 2020 | 6.820 | 6.970 | 6.695 | 6.740 | 513,323 | -0.05(-0.74%) |
May 27, 2020 | 6.500 | 6.860 | 6.405 | 6.790 | 1,189,158 | +0.35(+5.43%) |
May 26, 2020 | 6.480 | 6.550 | 6.410 | 6.440 | 507,569 | +0.13(+2.06%) |
May 22, 2020 | 6.310 | 6.340 | 6.190 | 6.310 | 345,600 | -0.02(-0.32%) |
May 21, 2020 | 6.060 | 6.450 | 6.060 | 6.330 | 578,016 | +0.22(+3.60%) |
May 20, 2020 | 6.230 | 6.260 | 6.090 | 6.110 | 479,280 | +0.13(+2.17%) |
May 19, 2020 | 5.670 | 6.070 | 5.590 | 5.980 | 724,185 | +0.30(+5.28%) |
May 18, 2020 | 5.600 | 5.745 | 5.600 | 5.680 | 219,705 | +0.24(+4.41%) |
May 15, 2020 | 5.440 | 5.475 | 5.330 | 5.440 | 422,100 | -0.09(-1.63%) |
May 14, 2020 | 5.530 | 5.630 | 5.310 | 5.530 | 419,843 | -0.14(-2.47%) |
May 13, 2020 | 5.630 | 5.690 | 5.465 | 5.670 | 660,925 | +0.00(+0.00%) |
May 12, 2020 | 5.730 | 5.758 | 5.635 | 5.670 | 456,673 | +0.01(+0.18%) |
May 11, 2020 | 5.840 | 5.840 | 5.660 | 5.660 | 768,531 | -0.24(-4.07%) |
May 08, 2020 | 5.820 | 5.935 | 5.761 | 5.900 | 364,900 | +0.17(+2.97%) |
May 07, 2020 | 5.660 | 5.815 | 5.625 | 5.730 | 437,830 | +0.13(+2.32%) |
May 06, 2020 | 5.780 | 5.780 | 5.465 | 5.600 | 446,048 | -0.04(-0.71%) |
May 05, 2020 | 5.650 | 5.950 | 5.620 | 5.640 | 607,005 | +0.11(+1.99%) |
May 04, 2020 | 5.960 | 6.030 | 5.480 | 5.530 | 631,926 | -0.51(-8.44%) |
May 01, 2020 | 6.040 | 6.190 | 5.970 | 6.040 | 953,500 | -0.19(-3.05%) |
Apr 30, 2020 | 6.090 | 6.520 | 5.950 | 6.230 | 701,846 | +0.10(+1.63%) |
Apr 29, 2020 | 5.530 | 6.390 | 5.380 | 6.130 | 1,438,685 | +0.98(+19.03%) |
Apr 28, 2020 | 4.910 | 5.250 | 4.850 | 5.150 | 845,049 | +0.36(+7.52%) |
Apr 27, 2020 | 4.880 | 4.880 | 4.590 | 4.790 | 605,540 | +0.05(+1.05%) |
Apr 24, 2020 | 4.580 | 4.770 | 4.470 | 4.740 | 436,200 | +0.15(+3.27%) |
Apr 23, 2020 | 4.690 | 4.780 | 4.590 | 4.590 | 543,046 | +0.07(+1.55%) |
Apr 22, 2020 | 4.540 | 4.640 | 4.360 | 4.520 | 468,856 | +0.07(+1.57%) |
Apr 21, 2020 | 4.600 | 4.650 | 4.320 | 4.450 | 624,477 | -0.21(-4.51%) |
Apr 20, 2020 | 4.460 | 4.710 | 4.380 | 4.660 | 671,887 | +0.13(+2.87%) |
Apr 17, 2020 | 4.370 | 4.560 | 4.370 | 4.530 | 438,800 | +0.29(+6.84%) |
Apr 16, 2020 | 4.130 | 4.310 | 4.130 | 4.240 | 397,924 | +0.10(+2.42%) |
Apr 15, 2020 | 4.410 | 4.410 | 4.100 | 4.140 | 469,998 | -0.40(-8.81%) |
Apr 14, 2020 | 4.500 | 4.580 | 4.460 | 4.540 | 503,771 | +0.15(+3.42%) |
Apr 13, 2020 | 4.200 | 4.405 | 4.110 | 4.390 | 556,122 | +0.22(+5.28%) |
Apr 09, 2020 | 4.100 | 4.275 | 4.040 | 4.170 | 471,100 | +0.25(+6.38%) |
Apr 08, 2020 | 3.510 | 3.955 | 3.480 | 3.920 | 448,442 | +0.45(+12.97%) |
Apr 07, 2020 | 3.620 | 3.760 | 3.460 | 3.470 | 1,812,859 | -0.02(-0.57%) |
Apr 06, 2020 | 3.480 | 3.600 | 3.395 | 3.490 | 849,711 | +0.15(+4.49%) |
Apr 03, 2020 | 3.490 | 3.500 | 3.260 | 3.340 | 1,133,800 | -0.08(-2.34%) |
Apr 02, 2020 | 3.280 | 3.700 | 3.270 | 3.420 | 777,695 | +0.09(+2.70%) |
Apr 01, 2020 | 3.350 | 3.370 | 3.200 | 3.330 | 697,332 | -0.17(-4.86%) |
Mar 31, 2020 | 3.500 | 3.650 | 3.430 | 3.500 | 903,216 | -0.02(-0.57%) |
Mar 30, 2020 | 3.250 | 3.550 | 3.130 | 3.520 | 687,761 | +0.19(+5.71%) |
Mar 27, 2020 | 3.430 | 3.430 | 3.110 | 3.330 | 465,000 | -0.19(-5.40%) |
Mar 26, 2020 | 3.300 | 3.760 | 3.270 | 3.520 | 721,103 | +0.32(+10.00%) |
Mar 25, 2020 | 3.100 | 3.400 | 2.895 | 3.200 | 1,586,509 | +0.22(+7.38%) |
Mar 24, 2020 | 2.900 | 3.150 | 2.900 | 2.980 | 1,321,936 | +0.14(+4.93%) |
Mar 23, 2020 | 2.950 | 2.950 | 2.690 | 2.840 | 1,157,526 | -0.06(-2.07%) |
Mar 20, 2020 | 2.990 | 3.225 | 2.840 | 2.900 | 860,500 | -0.04(-1.36%) |
Mar 19, 2020 | 3.000 | 3.140 | 2.690 | 2.940 | 889,402 | +0.11(+3.89%) |
Mar 18, 2020 | 3.450 | 3.540 | 2.630 | 2.830 | 662,541 | -0.94(-24.93%) |
Mar 17, 2020 | 3.790 | 4.000 | 3.600 | 3.770 | 821,005 | +0.00(+0.00%) |
Mar 16, 2020 | 3.780 | 4.170 | 3.690 | 3.770 | 381,279 | -0.57(-13.13%) |
Mar 13, 2020 | 4.210 | 4.360 | 4.080 | 4.340 | 927,300 | +0.32(+7.96%) |
Mar 12, 2020 | 4.570 | 4.670 | 4.000 | 4.020 | 794,227 | -1.05(-20.71%) |
Mar 11, 2020 | 5.220 | 5.340 | 5.020 | 5.070 | 422,102 | -0.29(-5.41%) |
Mar 10, 2020 | 5.750 | 5.850 | 5.150 | 5.360 | 655,042 | -0.25(-4.46%) |
Mar 09, 2020 | 5.940 | 6.090 | 5.600 | 5.610 | 375,780 | -0.83(-12.89%) |
Mar 06, 2020 | 6.280 | 6.460 | 6.240 | 6.440 | 471,900 | -0.06(-0.92%) |
Mar 05, 2020 | 6.440 | 6.600 | 6.385 | 6.500 | 326,002 | -0.12(-1.81%) |
Mar 04, 2020 | 6.540 | 6.625 | 6.410 | 6.620 | 343,335 | +0.15(+2.32%) |
Mar 03, 2020 | 6.400 | 6.640 | 6.360 | 6.470 | 520,188 | +0.06(+0.94%) |