Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.650 | 6.710 | 6.220 | 6.260 | 101,300 | -0.50(-7.40%) |
May 28, 2020 | 7.220 | 7.240 | 6.740 | 6.760 | 68,934 | -0.24(-3.43%) |
May 27, 2020 | 6.630 | 7.250 | 6.420 | 7.000 | 150,960 | +0.52(+8.02%) |
May 26, 2020 | 6.760 | 6.760 | 6.450 | 6.480 | 53,134 | +0.04(+0.62%) |
May 22, 2020 | 6.590 | 6.590 | 6.200 | 6.440 | 51,100 | -0.07(-1.08%) |
May 21, 2020 | 6.310 | 6.560 | 6.220 | 6.510 | 62,847 | +0.14(+2.20%) |
May 20, 2020 | 6.180 | 6.390 | 6.110 | 6.370 | 63,800 | +0.31(+5.12%) |
May 19, 2020 | 6.100 | 6.300 | 5.950 | 6.060 | 67,989 | -0.17(-2.73%) |
May 18, 2020 | 5.930 | 6.350 | 5.845 | 6.230 | 143,632 | +0.51(+8.92%) |
May 15, 2020 | 5.720 | 5.765 | 5.600 | 5.720 | 79,800 | +0.09(+1.60%) |
May 14, 2020 | 5.590 | 5.950 | 5.440 | 5.630 | 86,786 | -0.09(-1.57%) |
May 13, 2020 | 5.950 | 5.950 | 5.620 | 5.720 | 118,877 | -0.20(-3.38%) |
May 12, 2020 | 6.310 | 6.310 | 5.800 | 5.920 | 83,063 | -0.22(-3.58%) |
May 11, 2020 | 5.990 | 6.190 | 5.800 | 6.140 | 55,583 | +0.07(+1.15%) |
May 08, 2020 | 6.160 | 6.270 | 5.850 | 6.070 | 96,800 | +0.22(+3.76%) |
May 07, 2020 | 5.570 | 5.870 | 5.520 | 5.850 | 120,229 | +0.31(+5.60%) |
May 06, 2020 | 5.400 | 5.610 | 5.260 | 5.540 | 91,569 | +0.14(+2.59%) |
May 05, 2020 | 5.600 | 5.810 | 5.296 | 5.400 | 127,345 | -0.05(-0.92%) |
May 04, 2020 | 5.650 | 5.715 | 5.193 | 5.450 | 42,230 | -0.28(-4.89%) |
May 01, 2020 | 6.400 | 6.400 | 5.570 | 5.730 | 70,800 | -0.62(-9.76%) |
Apr 30, 2020 | 6.400 | 6.410 | 6.010 | 6.350 | 77,379 | -0.05(-0.78%) |
Apr 29, 2020 | 5.750 | 6.420 | 5.660 | 6.400 | 95,655 | +0.76(+13.48%) |
Apr 28, 2020 | 5.740 | 5.740 | 5.380 | 5.640 | 69,201 | +0.14(+2.55%) |
Apr 27, 2020 | 5.200 | 5.540 | 4.992 | 5.500 | 89,180 | +0.38(+7.42%) |
Apr 24, 2020 | 5.030 | 5.210 | 4.900 | 5.120 | 69,800 | +0.21(+4.28%) |
Apr 23, 2020 | 5.010 | 5.240 | 4.855 | 4.910 | 64,841 | +0.04(+0.82%) |
Apr 22, 2020 | 4.920 | 4.990 | 4.700 | 4.870 | 48,067 | +0.16(+3.40%) |
Apr 21, 2020 | 4.640 | 4.830 | 4.520 | 4.710 | 103,043 | -0.05(-1.05%) |
Apr 20, 2020 | 4.850 | 5.140 | 4.640 | 4.760 | 396,152 | -0.10(-2.06%) |
Apr 17, 2020 | 4.310 | 4.860 | 4.310 | 4.860 | 116,100 | +0.58(+13.55%) |
Apr 16, 2020 | 4.630 | 4.630 | 4.170 | 4.280 | 103,871 | -0.36(-7.76%) |
Apr 15, 2020 | 4.570 | 4.770 | 4.480 | 4.640 | 100,631 | -0.12(-2.52%) |
Apr 14, 2020 | 4.440 | 4.870 | 4.420 | 4.760 | 84,983 | +0.34(+7.69%) |
Apr 13, 2020 | 5.220 | 5.235 | 4.380 | 4.420 | 84,375 | -0.52(-10.53%) |
Apr 09, 2020 | 4.500 | 5.015 | 4.405 | 4.940 | 139,400 | +0.66(+15.42%) |
Apr 08, 2020 | 4.330 | 4.430 | 4.090 | 4.280 | 117,929 | +0.11(+2.64%) |
Apr 07, 2020 | 4.610 | 4.740 | 4.150 | 4.170 | 97,679 | -0.17(-3.92%) |
Apr 06, 2020 | 4.720 | 4.931 | 4.200 | 4.340 | 110,040 | -0.11(-2.47%) |
Apr 03, 2020 | 4.060 | 4.510 | 4.000 | 4.450 | 108,900 | +0.27(+6.46%) |
Apr 02, 2020 | 4.050 | 4.690 | 4.015 | 4.180 | 97,752 | +0.08(+1.95%) |
Apr 01, 2020 | 4.200 | 4.430 | 4.000 | 4.100 | 167,389 | -0.36(-8.07%) |
Mar 31, 2020 | 4.780 | 5.140 | 4.345 | 4.460 | 148,137 | -0.36(-7.47%) |
Mar 30, 2020 | 4.900 | 5.070 | 4.560 | 4.820 | 123,019 | +0.07(+1.47%) |
Mar 27, 2020 | 5.100 | 5.257 | 4.720 | 4.750 | 132,400 | -0.49(-9.35%) |
Mar 26, 2020 | 5.150 | 5.400 | 4.940 | 5.240 | 112,662 | +0.11(+2.14%) |
Mar 25, 2020 | 5.350 | 5.470 | 4.820 | 5.130 | 97,525 | -0.19(-3.57%) |
Mar 24, 2020 | 5.270 | 5.600 | 4.979 | 5.320 | 115,634 | +0.29(+5.77%) |
Mar 23, 2020 | 5.300 | 5.470 | 4.795 | 5.030 | 78,340 | -0.25(-4.73%) |
Mar 20, 2020 | 4.960 | 5.440 | 4.924 | 5.280 | 193,400 | +0.39(+7.98%) |
Mar 19, 2020 | 4.270 | 5.665 | 2.620 | 4.890 | 273,595 | +0.58(+13.46%) |
Mar 18, 2020 | 4.910 | 5.080 | 4.130 | 4.310 | 101,759 | -0.98(-18.53%) |
Mar 17, 2020 | 5.360 | 5.660 | 5.180 | 5.290 | 116,188 | +0.01(+0.19%) |
Mar 16, 2020 | 5.470 | 6.050 | 5.250 | 5.280 | 97,812 | -0.97(-15.52%) |
Mar 13, 2020 | 6.350 | 6.360 | 5.920 | 6.250 | 65,700 | +0.28(+4.69%) |
Mar 12, 2020 | 6.730 | 6.730 | 5.500 | 5.970 | 69,484 | -0.83(-12.21%) |
Mar 11, 2020 | 6.640 | 6.900 | 6.610 | 6.800 | 57,368 | +0.15(+2.26%) |
Mar 10, 2020 | 6.630 | 6.740 | 5.980 | 6.650 | 93,367 | +0.36(+5.72%) |
Mar 09, 2020 | 7.300 | 7.300 | 6.220 | 6.290 | 109,223 | -1.61(-20.38%) |
Mar 06, 2020 | 8.150 | 8.185 | 7.830 | 7.900 | 100,800 | -0.41(-4.93%) |
Mar 05, 2020 | 8.920 | 8.920 | 8.250 | 8.310 | 121,495 | -0.80(-8.78%) |
Mar 04, 2020 | 9.160 | 9.270 | 8.800 | 9.110 | 43,083 | +0.00(+0.00%) |
Mar 03, 2020 | 9.580 | 9.648 | 8.960 | 9.110 | 46,802 | -0.51(-5.30%) |