Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.540 | 6.684 | 6.280 | 6.460 | 115,500 | -0.11(-1.67%) |
May 28, 2020 | 6.710 | 6.780 | 6.500 | 6.570 | 110,515 | +0.02(+0.31%) |
May 27, 2020 | 6.700 | 6.890 | 6.320 | 6.550 | 170,458 | +0.04(+0.61%) |
May 26, 2020 | 7.020 | 7.096 | 6.450 | 6.510 | 196,415 | -0.22(-3.27%) |
May 22, 2020 | 6.450 | 7.110 | 6.350 | 6.730 | 343,100 | +0.33(+5.16%) |
May 21, 2020 | 6.990 | 7.050 | 6.370 | 6.400 | 170,725 | -0.59(-8.44%) |
May 20, 2020 | 6.740 | 7.010 | 6.600 | 6.990 | 112,236 | +0.39(+5.91%) |
May 19, 2020 | 6.650 | 6.900 | 6.530 | 6.600 | 89,767 | -0.12(-1.79%) |
May 18, 2020 | 6.760 | 6.950 | 6.600 | 6.720 | 158,044 | +0.13(+1.97%) |
May 15, 2020 | 6.300 | 6.650 | 6.235 | 6.590 | 159,000 | +0.31(+4.94%) |
May 14, 2020 | 6.360 | 6.435 | 6.060 | 6.280 | 242,514 | -0.12(-1.88%) |
May 13, 2020 | 6.640 | 6.680 | 6.220 | 6.400 | 210,548 | -0.26(-3.90%) |
May 12, 2020 | 6.740 | 6.980 | 6.560 | 6.660 | 259,727 | +0.03(+0.45%) |
May 11, 2020 | 6.400 | 6.911 | 6.310 | 6.630 | 368,759 | +0.17(+2.63%) |
May 08, 2020 | 6.950 | 7.010 | 6.300 | 6.460 | 244,100 | -0.29(-4.30%) |
May 07, 2020 | 6.620 | 7.140 | 6.520 | 6.750 | 267,351 | +0.20(+3.05%) |
May 06, 2020 | 6.790 | 6.989 | 6.260 | 6.550 | 219,529 | -0.21(-3.11%) |
May 05, 2020 | 6.670 | 7.340 | 6.540 | 6.760 | 94,117 | +0.23(+3.52%) |
May 04, 2020 | 6.300 | 6.800 | 6.200 | 6.530 | 82,058 | +0.22(+3.49%) |
May 01, 2020 | 6.780 | 6.909 | 6.210 | 6.310 | 182,900 | -0.70(-9.99%) |
Apr 30, 2020 | 8.000 | 8.000 | 6.940 | 7.010 | 106,516 | -1.16(-14.20%) |
Apr 29, 2020 | 8.240 | 8.330 | 7.865 | 8.170 | 98,415 | +0.18(+2.25%) |
Apr 28, 2020 | 7.860 | 8.110 | 7.410 | 7.990 | 263,976 | +0.38(+4.99%) |
Apr 27, 2020 | 7.520 | 7.790 | 7.375 | 7.610 | 60,207 | +0.17(+2.28%) |
Apr 24, 2020 | 7.170 | 7.470 | 6.935 | 7.440 | 98,600 | +0.28(+3.91%) |
Apr 23, 2020 | 7.360 | 7.590 | 7.110 | 7.160 | 93,495 | -0.20(-2.72%) |
Apr 22, 2020 | 7.890 | 7.890 | 7.280 | 7.360 | 78,905 | -0.39(-5.03%) |
Apr 21, 2020 | 7.510 | 7.880 | 7.410 | 7.750 | 70,521 | +0.09(+1.17%) |
Apr 20, 2020 | 7.450 | 8.090 | 7.450 | 7.660 | 74,869 | +0.00(+0.00%) |
Apr 17, 2020 | 7.470 | 7.810 | 7.280 | 7.660 | 133,400 | +0.41(+5.66%) |
Apr 16, 2020 | 6.670 | 7.300 | 6.640 | 7.250 | 202,971 | +0.58(+8.70%) |
Apr 15, 2020 | 6.480 | 7.200 | 6.320 | 6.670 | 119,406 | -0.07(-1.04%) |
Apr 14, 2020 | 6.720 | 6.870 | 6.420 | 6.740 | 53,210 | +0.11(+1.66%) |
Apr 13, 2020 | 6.710 | 6.910 | 6.250 | 6.630 | 84,633 | -0.12(-1.78%) |
Apr 09, 2020 | 6.860 | 7.215 | 6.510 | 6.750 | 142,900 | +0.03(+0.45%) |
Apr 08, 2020 | 6.340 | 6.810 | 6.060 | 6.720 | 186,904 | +0.54(+8.74%) |
Apr 07, 2020 | 6.750 | 6.795 | 6.070 | 6.180 | 141,716 | -0.47(-7.07%) |
Apr 06, 2020 | 6.290 | 6.700 | 6.220 | 6.650 | 137,927 | +0.55(+9.02%) |
Apr 03, 2020 | 6.280 | 6.480 | 5.680 | 6.100 | 163,500 | -0.16(-2.56%) |
Apr 02, 2020 | 5.690 | 6.290 | 5.680 | 6.260 | 161,419 | +0.57(+10.02%) |
Apr 01, 2020 | 5.570 | 5.910 | 5.450 | 5.690 | 180,108 | -0.13(-2.23%) |
Mar 31, 2020 | 5.680 | 5.820 | 5.420 | 5.820 | 218,091 | +0.10(+1.75%) |
Mar 30, 2020 | 5.470 | 5.780 | 5.430 | 5.720 | 112,757 | +0.25(+4.57%) |
Mar 27, 2020 | 5.890 | 5.920 | 5.460 | 5.470 | 98,800 | -0.63(-10.33%) |
Mar 26, 2020 | 6.310 | 6.430 | 5.770 | 6.100 | 238,570 | -0.14(-2.24%) |
Mar 25, 2020 | 6.340 | 6.990 | 6.060 | 6.240 | 114,003 | +0.11(+1.79%) |
Mar 24, 2020 | 5.770 | 6.350 | 5.730 | 6.130 | 166,863 | +0.47(+8.30%) |
Mar 23, 2020 | 6.030 | 6.210 | 5.530 | 5.660 | 134,059 | -0.01(-0.18%) |
Mar 20, 2020 | 6.340 | 6.550 | 5.580 | 5.670 | 266,600 | -0.60(-9.57%) |
Mar 19, 2020 | 5.450 | 6.470 | 5.450 | 6.270 | 195,082 | +0.80(+14.63%) |
Mar 18, 2020 | 5.790 | 6.160 | 5.440 | 5.470 | 177,332 | -0.69(-11.20%) |
Mar 17, 2020 | 5.820 | 6.610 | 5.640 | 6.160 | 206,576 | +0.51(+9.03%) |
Mar 16, 2020 | 6.230 | 6.260 | 5.650 | 5.650 | 180,953 | -0.54(-8.72%) |
Mar 13, 2020 | 6.030 | 6.220 | 5.600 | 6.190 | 230,700 | +0.55(+9.75%) |
Mar 12, 2020 | 6.400 | 6.450 | 5.600 | 5.640 | 340,795 | -1.03(-15.44%) |
Mar 11, 2020 | 7.000 | 7.364 | 6.540 | 6.670 | 247,366 | -0.37(-5.26%) |
Mar 10, 2020 | 7.410 | 7.460 | 6.920 | 7.040 | 217,200 | +0.02(+0.28%) |
Mar 09, 2020 | 7.510 | 8.030 | 7.005 | 7.020 | 180,440 | -0.85(-10.80%) |
Mar 06, 2020 | 8.030 | 8.312 | 7.720 | 7.870 | 137,300 | -0.61(-7.19%) |
Mar 05, 2020 | 8.970 | 9.500 | 8.200 | 8.480 | 145,324 | -0.69(-7.52%) |
Mar 04, 2020 | 8.910 | 9.300 | 8.810 | 9.170 | 55,362 | +0.42(+4.80%) |
Mar 03, 2020 | 8.730 | 9.170 | 8.500 | 8.750 | 144,056 | +0.06(+0.69%) |