Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.820 | 6.999 | 6.520 | 6.860 | 30,100 | +0.04(+0.59%) |
May 28, 2020 | 7.130 | 7.300 | 6.770 | 6.820 | 37,479 | -0.28(-3.94%) |
May 27, 2020 | 7.030 | 7.190 | 6.500 | 7.100 | 53,656 | +0.22(+3.20%) |
May 26, 2020 | 7.120 | 7.250 | 6.880 | 6.880 | 50,182 | +0.03(+0.44%) |
May 22, 2020 | 6.840 | 6.850 | 6.750 | 6.850 | 16,100 | +0.05(+0.74%) |
May 21, 2020 | 6.840 | 6.850 | 6.550 | 6.800 | 29,590 | +0.04(+0.59%) |
May 20, 2020 | 6.660 | 6.815 | 6.485 | 6.760 | 38,975 | +0.17(+2.58%) |
May 19, 2020 | 6.750 | 6.800 | 6.446 | 6.590 | 25,960 | -0.06(-0.90%) |
May 18, 2020 | 6.410 | 6.800 | 6.180 | 6.650 | 81,693 | +0.57(+9.38%) |
May 15, 2020 | 5.910 | 6.170 | 5.750 | 6.080 | 46,200 | +0.16(+2.70%) |
May 14, 2020 | 5.880 | 6.030 | 5.300 | 5.920 | 47,897 | -0.15(-2.47%) |
May 13, 2020 | 6.680 | 6.680 | 5.920 | 6.070 | 50,773 | -0.61(-9.13%) |
May 12, 2020 | 7.000 | 7.260 | 6.670 | 6.680 | 35,215 | -0.10(-1.47%) |
May 11, 2020 | 7.290 | 7.290 | 6.500 | 6.780 | 63,862 | -0.52(-7.12%) |
May 08, 2020 | 7.400 | 7.680 | 7.200 | 7.300 | 67,800 | -0.05(-0.68%) |
May 07, 2020 | 6.100 | 7.720 | 6.093 | 7.350 | 147,965 | +1.29(+21.29%) |
May 06, 2020 | 5.800 | 6.090 | 5.650 | 6.060 | 58,257 | +0.40(+7.07%) |
May 05, 2020 | 5.640 | 5.950 | 5.579 | 5.660 | 42,851 | +0.11(+1.98%) |
May 04, 2020 | 5.080 | 5.670 | 5.080 | 5.550 | 48,948 | +0.48(+9.47%) |
May 01, 2020 | 5.490 | 5.709 | 5.000 | 5.070 | 47,200 | -0.65(-11.36%) |
Apr 30, 2020 | 6.720 | 6.720 | 5.630 | 5.720 | 50,246 | -0.89(-13.46%) |
Apr 29, 2020 | 6.150 | 6.780 | 6.018 | 6.610 | 63,894 | +0.65(+10.91%) |
Apr 28, 2020 | 6.440 | 6.679 | 5.678 | 5.960 | 51,952 | -0.33(-5.25%) |
Apr 27, 2020 | 6.160 | 6.500 | 5.540 | 6.290 | 83,476 | +0.36(+6.07%) |
Apr 24, 2020 | 5.580 | 6.000 | 5.361 | 5.930 | 29,300 | +0.34(+6.08%) |
Apr 23, 2020 | 5.530 | 5.850 | 5.420 | 5.590 | 29,192 | +0.02(+0.36%) |
Apr 22, 2020 | 5.850 | 5.850 | 5.405 | 5.570 | 45,587 | -0.28(-4.79%) |
Apr 21, 2020 | 5.810 | 6.000 | 5.630 | 5.850 | 51,702 | +0.10(+1.74%) |
Apr 20, 2020 | 5.780 | 5.790 | 5.510 | 5.750 | 57,195 | +0.25(+4.55%) |
Apr 17, 2020 | 5.090 | 5.500 | 5.000 | 5.500 | 51,800 | +0.44(+8.70%) |
Apr 16, 2020 | 5.280 | 5.474 | 5.010 | 5.060 | 41,955 | -0.10(-1.94%) |
Apr 15, 2020 | 5.870 | 5.890 | 5.050 | 5.160 | 48,808 | -0.72(-12.24%) |
Apr 14, 2020 | 5.530 | 5.940 | 5.510 | 5.880 | 31,323 | +0.54(+10.11%) |
Apr 13, 2020 | 5.180 | 5.470 | 5.170 | 5.340 | 35,624 | +0.15(+2.89%) |
Apr 09, 2020 | 4.680 | 5.310 | 4.610 | 5.190 | 41,900 | +0.60(+13.07%) |
Apr 08, 2020 | 4.670 | 5.130 | 4.410 | 4.590 | 56,088 | +0.00(+0.00%) |
Apr 07, 2020 | 4.900 | 5.059 | 4.500 | 4.590 | 55,224 | -0.11(-2.34%) |
Apr 06, 2020 | 4.760 | 4.910 | 4.590 | 4.700 | 52,495 | +0.19(+4.21%) |
Apr 03, 2020 | 4.020 | 4.510 | 4.020 | 4.510 | 37,500 | +0.26(+6.12%) |
Apr 02, 2020 | 4.410 | 5.121 | 4.200 | 4.250 | 165,108 | -0.15(-3.41%) |
Apr 01, 2020 | 4.850 | 5.500 | 4.270 | 4.400 | 75,448 | -0.54(-10.93%) |
Mar 31, 2020 | 5.560 | 6.150 | 4.915 | 4.940 | 99,975 | -0.65(-11.63%) |
Mar 30, 2020 | 5.350 | 5.960 | 5.350 | 5.590 | 37,321 | +0.34(+6.48%) |
Mar 27, 2020 | 5.660 | 6.120 | 5.250 | 5.250 | 40,300 | -0.60(-10.26%) |
Mar 26, 2020 | 5.360 | 6.470 | 5.360 | 5.850 | 57,478 | +0.51(+9.55%) |
Mar 25, 2020 | 5.290 | 5.900 | 5.000 | 5.340 | 36,857 | +0.21(+4.09%) |
Mar 24, 2020 | 5.150 | 5.370 | 4.910 | 5.130 | 67,432 | +0.29(+5.99%) |
Mar 23, 2020 | 5.460 | 5.830 | 4.840 | 4.840 | 45,453 | -0.48(-9.02%) |
Mar 20, 2020 | 5.910 | 5.980 | 5.320 | 5.320 | 75,400 | -0.61(-10.29%) |
Mar 19, 2020 | 5.410 | 6.220 | 5.410 | 5.930 | 74,336 | +0.52(+9.61%) |
Mar 18, 2020 | 5.340 | 5.770 | 4.900 | 5.410 | 56,625 | +0.07(+1.31%) |
Mar 17, 2020 | 4.160 | 5.480 | 4.160 | 5.340 | 113,592 | +1.28(+31.53%) |
Mar 16, 2020 | 4.600 | 4.600 | 4.010 | 4.060 | 78,159 | -0.54(-11.74%) |
Mar 13, 2020 | 4.430 | 4.650 | 4.000 | 4.600 | 131,900 | +0.38(+9.00%) |
Mar 12, 2020 | 6.690 | 6.690 | 3.050 | 4.220 | 277,860 | -2.82(-40.06%) |
Mar 11, 2020 | 7.410 | 7.560 | 6.680 | 7.040 | 49,239 | -0.42(-5.63%) |
Mar 10, 2020 | 7.920 | 8.030 | 7.250 | 7.460 | 65,864 | -0.10(-1.32%) |
Mar 09, 2020 | 8.050 | 8.320 | 7.500 | 7.560 | 69,505 | -1.20(-13.70%) |
Mar 06, 2020 | 8.510 | 8.950 | 8.350 | 8.760 | 31,300 | -0.19(-2.12%) |
Mar 05, 2020 | 9.150 | 9.550 | 8.770 | 8.950 | 46,699 | -0.41(-4.38%) |
Mar 04, 2020 | 9.420 | 9.710 | 9.020 | 9.360 | 93,346 | -0.01(-0.11%) |
Mar 03, 2020 | 9.280 | 9.740 | 9.000 | 9.370 | 58,704 | +0.17(+1.85%) |