Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.420 | 7.493 | 7.180 | 7.370 | 1,996,400 | -0.18(-2.38%) |
May 28, 2020 | 7.950 | 8.060 | 7.500 | 7.550 | 2,300,075 | -0.30(-3.82%) |
May 27, 2020 | 7.630 | 7.860 | 7.433 | 7.850 | 2,139,000 | +0.34(+4.53%) |
May 26, 2020 | 7.550 | 7.730 | 7.470 | 7.510 | 2,888,891 | +0.15(+2.04%) |
May 22, 2020 | 7.400 | 7.440 | 7.190 | 7.360 | 1,331,400 | -0.07(-0.94%) |
May 21, 2020 | 7.360 | 7.510 | 7.220 | 7.430 | 1,908,634 | +0.09(+1.23%) |
May 20, 2020 | 7.490 | 7.580 | 7.245 | 7.340 | 2,683,457 | -0.04(-0.54%) |
May 19, 2020 | 7.540 | 7.670 | 7.320 | 7.380 | 1,996,413 | -0.21(-2.77%) |
May 18, 2020 | 7.350 | 7.630 | 7.300 | 7.590 | 2,984,575 | +0.58(+8.27%) |
May 15, 2020 | 6.820 | 7.020 | 6.610 | 7.010 | 2,351,400 | +0.11(+1.59%) |
May 14, 2020 | 6.780 | 6.920 | 6.410 | 6.900 | 3,388,492 | -0.07(-1.00%) |
May 13, 2020 | 7.210 | 7.240 | 6.860 | 6.970 | 2,312,815 | -0.21(-2.92%) |
May 12, 2020 | 7.630 | 7.630 | 7.090 | 7.180 | 2,990,836 | -0.22(-2.97%) |
May 11, 2020 | 7.850 | 7.900 | 7.375 | 7.400 | 3,222,314 | -0.45(-5.73%) |
May 08, 2020 | 7.770 | 8.000 | 7.640 | 7.850 | 2,482,500 | +0.39(+5.23%) |
May 07, 2020 | 8.220 | 8.390 | 7.320 | 7.460 | 6,984,256 | -1.26(-14.45%) |
May 06, 2020 | 8.580 | 8.900 | 8.390 | 8.720 | 2,580,027 | +0.39(+4.68%) |
May 05, 2020 | 8.470 | 8.630 | 8.300 | 8.330 | 2,026,184 | +0.12(+1.46%) |
May 04, 2020 | 7.640 | 8.260 | 7.460 | 8.210 | 2,152,569 | +0.44(+5.66%) |
May 01, 2020 | 8.220 | 8.290 | 7.645 | 7.770 | 2,093,000 | -0.72(-8.48%) |
Apr 30, 2020 | 8.800 | 8.900 | 8.420 | 8.490 | 1,773,100 | -0.47(-5.25%) |
Apr 29, 2020 | 8.530 | 9.060 | 8.370 | 8.960 | 2,542,573 | +0.64(+7.69%) |
Apr 28, 2020 | 8.420 | 8.540 | 8.140 | 8.320 | 1,685,359 | +0.12(+1.46%) |
Apr 27, 2020 | 8.180 | 8.285 | 8.055 | 8.200 | 1,922,396 | +0.20(+2.50%) |
Apr 24, 2020 | 7.820 | 8.060 | 7.650 | 8.000 | 1,916,800 | +0.23(+2.96%) |
Apr 23, 2020 | 7.670 | 7.910 | 7.670 | 7.770 | 1,549,342 | +0.12(+1.57%) |
Apr 22, 2020 | 7.770 | 7.840 | 7.530 | 7.650 | 1,718,278 | +0.20(+2.68%) |
Apr 21, 2020 | 7.660 | 7.770 | 7.330 | 7.450 | 1,463,679 | -0.32(-4.12%) |
Apr 20, 2020 | 7.260 | 7.990 | 7.260 | 7.770 | 1,947,444 | +0.32(+4.30%) |
Apr 17, 2020 | 7.430 | 7.500 | 7.230 | 7.450 | 1,648,700 | +0.26(+3.62%) |
Apr 16, 2020 | 7.250 | 7.300 | 6.910 | 7.190 | 1,491,493 | +0.07(+0.98%) |
Apr 15, 2020 | 7.220 | 7.260 | 6.850 | 7.120 | 2,078,454 | -0.37(-4.94%) |
Apr 14, 2020 | 7.660 | 7.770 | 7.280 | 7.490 | 2,350,468 | +0.05(+0.67%) |
Apr 13, 2020 | 7.340 | 7.460 | 7.180 | 7.440 | 1,313,944 | +0.04(+0.54%) |
Apr 09, 2020 | 7.480 | 7.510 | 7.145 | 7.400 | 2,167,700 | +0.10(+1.37%) |
Apr 08, 2020 | 7.000 | 7.330 | 6.880 | 7.300 | 2,173,928 | +0.42(+6.10%) |
Apr 07, 2020 | 7.550 | 7.600 | 6.860 | 6.880 | 2,462,669 | -0.17(-2.41%) |
Apr 06, 2020 | 6.480 | 7.110 | 6.330 | 7.050 | 2,994,850 | +1.04(+17.30%) |
Apr 03, 2020 | 6.300 | 6.470 | 5.835 | 6.010 | 3,350,300 | -0.29(-4.60%) |
Apr 02, 2020 | 6.800 | 6.940 | 6.270 | 6.300 | 3,679,529 | -0.32(-4.83%) |
Apr 01, 2020 | 7.390 | 7.510 | 6.500 | 6.620 | 3,598,735 | -1.09(-14.14%) |
Mar 31, 2020 | 7.850 | 8.440 | 7.660 | 7.710 | 4,518,633 | -0.15(-1.91%) |
Mar 30, 2020 | 8.020 | 8.050 | 7.500 | 7.860 | 4,142,557 | +0.44(+5.93%) |
Mar 27, 2020 | 7.280 | 7.790 | 7.010 | 7.420 | 3,781,300 | -0.10(-1.33%) |
Mar 26, 2020 | 7.100 | 7.559 | 6.980 | 7.520 | 3,060,207 | +0.59(+8.51%) |
Mar 25, 2020 | 6.730 | 7.220 | 6.470 | 6.930 | 3,378,356 | +0.46(+7.11%) |
Mar 24, 2020 | 6.270 | 6.530 | 6.000 | 6.470 | 2,477,672 | +0.57(+9.66%) |
Mar 23, 2020 | 6.050 | 6.180 | 5.500 | 5.900 | 2,270,775 | -0.13(-2.16%) |
Mar 20, 2020 | 6.970 | 7.000 | 5.961 | 6.030 | 3,367,600 | -0.61(-9.19%) |
Mar 19, 2020 | 6.620 | 7.350 | 6.400 | 6.640 | 3,050,386 | -0.26(-3.77%) |
Mar 18, 2020 | 6.000 | 6.950 | 5.820 | 6.900 | 2,828,288 | +0.43(+6.65%) |
Mar 17, 2020 | 5.790 | 6.650 | 5.200 | 6.470 | 3,783,109 | +0.89(+15.95%) |
Mar 16, 2020 | 5.500 | 6.140 | 5.400 | 5.580 | 2,632,088 | -0.92(-14.15%) |
Mar 13, 2020 | 6.840 | 6.980 | 6.000 | 6.500 | 3,229,700 | -0.02(-0.31%) |
Mar 12, 2020 | 6.770 | 7.020 | 6.410 | 6.520 | 3,385,213 | -1.17(-15.21%) |
Mar 11, 2020 | 7.970 | 8.120 | 7.570 | 7.690 | 2,234,900 | -0.48(-5.88%) |
Mar 10, 2020 | 8.200 | 8.260 | 7.730 | 8.170 | 1,801,876 | +0.37(+4.74%) |
Mar 09, 2020 | 7.770 | 8.000 | 7.400 | 7.800 | 2,526,536 | -0.70(-8.24%) |
Mar 06, 2020 | 8.690 | 8.960 | 8.390 | 8.500 | 2,294,000 | -0.50(-5.56%) |
Mar 05, 2020 | 9.500 | 9.610 | 8.830 | 9.000 | 2,186,676 | -0.81(-8.26%) |
Mar 04, 2020 | 9.790 | 9.880 | 9.330 | 9.810 | 1,479,166 | +0.31(+3.26%) |
Mar 03, 2020 | 9.610 | 10.12 | 9.350 | 9.500 | 2,186,686 | -0.03(-0.31%) |