Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.570 | 7.610 | 7.180 | 7.530 | 786,100 | +0.03(+0.40%) |
May 28, 2020 | 8.250 | 8.330 | 7.484 | 7.500 | 1,004,764 | -0.61(-7.52%) |
May 27, 2020 | 7.810 | 8.190 | 7.620 | 8.110 | 1,156,174 | +0.52(+6.85%) |
May 26, 2020 | 8.090 | 8.210 | 7.580 | 7.590 | 684,127 | -0.16(-2.06%) |
May 22, 2020 | 7.980 | 8.000 | 7.560 | 7.750 | 1,007,000 | -0.28(-3.49%) |
May 21, 2020 | 7.930 | 8.260 | 7.770 | 8.030 | 1,944,056 | +0.17(+2.16%) |
May 20, 2020 | 7.600 | 7.996 | 7.565 | 7.860 | 611,294 | +0.41(+5.50%) |
May 19, 2020 | 7.430 | 7.615 | 7.270 | 7.450 | 1,134,701 | +0.01(+0.13%) |
May 18, 2020 | 7.240 | 7.580 | 7.110 | 7.440 | 537,038 | +0.46(+6.59%) |
May 15, 2020 | 6.710 | 7.010 | 6.680 | 6.980 | 305,400 | +0.16(+2.35%) |
May 14, 2020 | 6.770 | 7.300 | 6.640 | 6.820 | 587,884 | -0.08(-1.16%) |
May 13, 2020 | 7.200 | 7.200 | 6.590 | 6.900 | 447,633 | -0.28(-3.90%) |
May 12, 2020 | 7.190 | 7.290 | 7.080 | 7.180 | 890,299 | +0.01(+0.14%) |
May 11, 2020 | 7.370 | 7.430 | 7.170 | 7.170 | 583,882 | -0.25(-3.37%) |
May 08, 2020 | 7.290 | 7.470 | 7.080 | 7.420 | 736,200 | +0.29(+4.07%) |
May 07, 2020 | 6.730 | 7.210 | 6.730 | 7.130 | 539,474 | +0.52(+7.87%) |
May 06, 2020 | 6.830 | 6.910 | 6.500 | 6.610 | 945,043 | -0.15(-2.22%) |
May 05, 2020 | 6.630 | 6.880 | 6.485 | 6.760 | 957,064 | +0.19(+2.89%) |
May 04, 2020 | 6.550 | 6.790 | 6.440 | 6.570 | 734,702 | -0.10(-1.50%) |
May 01, 2020 | 6.480 | 6.680 | 6.420 | 6.670 | 658,300 | -0.01(-0.15%) |
Apr 30, 2020 | 6.810 | 7.070 | 6.607 | 6.680 | 612,951 | -0.24(-3.47%) |
Apr 29, 2020 | 7.010 | 7.220 | 6.920 | 6.920 | 597,782 | +0.08(+1.17%) |
Apr 28, 2020 | 6.880 | 7.080 | 6.700 | 6.840 | 640,587 | +0.05(+0.74%) |
Apr 27, 2020 | 6.780 | 6.980 | 6.760 | 6.790 | 707,805 | +0.04(+0.59%) |
Apr 24, 2020 | 6.600 | 6.800 | 6.360 | 6.750 | 619,700 | +0.22(+3.37%) |
Apr 23, 2020 | 6.330 | 6.650 | 6.290 | 6.530 | 1,190,824 | +0.24(+3.82%) |
Apr 22, 2020 | 6.880 | 6.900 | 6.281 | 6.290 | 367,756 | -0.46(-6.81%) |
Apr 21, 2020 | 6.360 | 6.800 | 6.330 | 6.750 | 701,391 | +0.10(+1.50%) |
Apr 20, 2020 | 6.410 | 6.810 | 6.410 | 6.650 | 674,285 | -0.02(-0.30%) |
Apr 17, 2020 | 6.540 | 6.810 | 6.470 | 6.670 | 905,200 | +0.35(+5.54%) |
Apr 16, 2020 | 6.590 | 6.590 | 6.150 | 6.320 | 900,470 | -0.10(-1.56%) |
Apr 15, 2020 | 6.220 | 6.430 | 6.010 | 6.420 | 558,620 | -0.08(-1.23%) |
Apr 14, 2020 | 6.480 | 6.640 | 6.270 | 6.500 | 782,089 | +0.29(+4.67%) |
Apr 13, 2020 | 5.870 | 6.270 | 5.520 | 6.210 | 1,181,571 | +0.39(+6.70%) |
Apr 09, 2020 | 5.590 | 6.130 | 5.590 | 5.820 | 759,900 | +0.30(+5.43%) |
Apr 08, 2020 | 5.300 | 5.563 | 5.250 | 5.520 | 1,048,832 | +0.20(+3.76%) |
Apr 07, 2020 | 5.810 | 6.090 | 5.225 | 5.320 | 613,183 | -0.18(-3.27%) |
Apr 06, 2020 | 5.180 | 5.585 | 5.150 | 5.500 | 1,723,312 | +0.51(+10.22%) |
Apr 03, 2020 | 5.140 | 5.191 | 4.760 | 4.990 | 639,700 | -0.25(-4.77%) |
Apr 02, 2020 | 5.280 | 5.560 | 5.010 | 5.240 | 1,282,307 | -0.14(-2.60%) |
Apr 01, 2020 | 5.280 | 5.680 | 5.173 | 5.380 | 681,628 | -0.20(-3.58%) |
Mar 31, 2020 | 5.290 | 5.690 | 5.290 | 5.580 | 671,282 | +0.28(+5.28%) |
Mar 30, 2020 | 5.440 | 5.480 | 5.045 | 5.300 | 629,209 | -0.16(-2.93%) |
Mar 27, 2020 | 5.520 | 5.750 | 5.270 | 5.460 | 1,280,300 | -0.40(-6.83%) |
Mar 26, 2020 | 6.020 | 6.285 | 5.730 | 5.860 | 591,991 | -0.15(-2.50%) |
Mar 25, 2020 | 6.430 | 6.480 | 5.760 | 6.010 | 853,155 | -0.42(-6.53%) |
Mar 24, 2020 | 6.570 | 6.745 | 6.180 | 6.430 | 1,043,554 | +0.23(+3.71%) |
Mar 23, 2020 | 6.280 | 6.400 | 5.640 | 6.200 | 1,401,190 | -0.24(-3.73%) |
Mar 20, 2020 | 6.450 | 7.050 | 6.010 | 6.440 | 2,720,800 | +0.14(+2.22%) |
Mar 19, 2020 | 5.030 | 6.500 | 4.940 | 6.300 | 3,382,778 | +1.25(+24.75%) |
Mar 18, 2020 | 4.500 | 5.070 | 4.330 | 5.050 | 1,174,227 | +0.15(+3.06%) |
Mar 17, 2020 | 4.430 | 4.930 | 3.870 | 4.900 | 1,107,631 | +0.55(+12.64%) |
Mar 16, 2020 | 4.080 | 4.780 | 4.080 | 4.350 | 865,052 | -0.69(-13.69%) |
Mar 13, 2020 | 4.600 | 5.040 | 4.130 | 5.040 | 1,280,800 | +0.67(+15.33%) |
Mar 12, 2020 | 4.920 | 5.030 | 4.350 | 4.370 | 1,811,592 | -0.87(-16.60%) |
Mar 11, 2020 | 5.580 | 5.650 | 5.180 | 5.240 | 2,015,585 | -0.49(-8.55%) |
Mar 10, 2020 | 6.120 | 6.230 | 5.560 | 5.730 | 2,237,585 | -0.14(-2.39%) |
Mar 09, 2020 | 5.880 | 6.155 | 5.580 | 5.870 | 1,097,488 | -0.65(-9.97%) |
Mar 06, 2020 | 6.620 | 6.910 | 6.420 | 6.520 | 1,464,400 | -0.48(-6.86%) |
Mar 05, 2020 | 7.310 | 7.310 | 6.940 | 7.000 | 794,983 | -0.44(-5.91%) |
Mar 04, 2020 | 7.560 | 7.570 | 7.310 | 7.440 | 873,184 | -0.02(-0.27%) |
Mar 03, 2020 | 7.630 | 7.730 | 7.270 | 7.460 | 1,411,483 | -0.14(-1.84%) |