Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.290 | 7.490 | 7.250 | 7.400 | 29,800 | +0.08(+1.09%) |
May 28, 2020 | 7.470 | 7.540 | 7.250 | 7.320 | 61,307 | -0.14(-1.88%) |
May 27, 2020 | 7.620 | 7.650 | 7.250 | 7.460 | 111,220 | -0.12(-1.58%) |
May 26, 2020 | 7.620 | 7.740 | 7.435 | 7.580 | 73,233 | +0.12(+1.61%) |
May 22, 2020 | 7.290 | 7.610 | 7.210 | 7.460 | 73,400 | +0.21(+2.90%) |
May 21, 2020 | 7.220 | 7.485 | 7.200 | 7.250 | 44,890 | -0.01(-0.14%) |
May 20, 2020 | 7.480 | 7.480 | 7.230 | 7.260 | 72,805 | -0.14(-1.89%) |
May 19, 2020 | 7.410 | 7.500 | 7.250 | 7.400 | 50,505 | -0.06(-0.80%) |
May 18, 2020 | 7.560 | 7.800 | 7.390 | 7.460 | 110,458 | +0.12(+1.63%) |
May 15, 2020 | 7.240 | 7.580 | 7.140 | 7.340 | 145,200 | +0.41(+5.92%) |
May 14, 2020 | 7.330 | 7.460 | 6.660 | 6.930 | 161,940 | -0.14(-1.98%) |
May 13, 2020 | 7.450 | 7.635 | 6.910 | 7.070 | 120,512 | -0.33(-4.46%) |
May 12, 2020 | 7.240 | 7.970 | 7.140 | 7.400 | 223,338 | +0.20(+2.78%) |
May 11, 2020 | 6.630 | 7.470 | 6.500 | 7.200 | 158,901 | +0.56(+8.43%) |
May 08, 2020 | 7.040 | 7.040 | 6.480 | 6.640 | 109,400 | -0.06(-0.90%) |
May 07, 2020 | 6.590 | 6.960 | 6.450 | 6.700 | 198,893 | +0.35(+5.51%) |
May 06, 2020 | 6.490 | 6.570 | 6.200 | 6.350 | 172,796 | -0.15(-2.31%) |
May 05, 2020 | 6.600 | 6.910 | 6.440 | 6.500 | 320,105 | -0.01(-0.15%) |
May 04, 2020 | 6.350 | 6.600 | 6.200 | 6.510 | 182,757 | +0.19(+3.01%) |
May 01, 2020 | 6.230 | 6.565 | 6.170 | 6.320 | 201,600 | +0.07(+1.12%) |
Apr 30, 2020 | 6.100 | 6.390 | 5.950 | 6.250 | 1,304,441 | -0.98(-13.55%) |
Apr 29, 2020 | 7.400 | 7.480 | 7.020 | 7.230 | 37,263 | +0.22(+3.14%) |
Apr 28, 2020 | 7.290 | 7.470 | 6.850 | 7.010 | 40,081 | -0.19(-2.64%) |
Apr 27, 2020 | 7.640 | 7.698 | 7.200 | 7.200 | 57,067 | -0.38(-5.01%) |
Apr 24, 2020 | 7.420 | 7.690 | 7.180 | 7.580 | 16,800 | +0.09(+1.20%) |
Apr 23, 2020 | 7.770 | 7.780 | 7.340 | 7.490 | 56,780 | +0.18(+2.46%) |
Apr 22, 2020 | 7.020 | 7.540 | 6.945 | 7.310 | 70,689 | +0.17(+2.38%) |
Apr 21, 2020 | 7.000 | 7.200 | 6.750 | 7.140 | 32,418 | -0.04(-0.56%) |
Apr 20, 2020 | 7.000 | 7.290 | 6.900 | 7.180 | 54,958 | +0.19(+2.72%) |
Apr 17, 2020 | 7.000 | 7.150 | 6.910 | 6.990 | 49,000 | +0.16(+2.34%) |
Apr 16, 2020 | 6.500 | 6.930 | 6.500 | 6.830 | 33,084 | +0.49(+7.73%) |
Apr 15, 2020 | 7.000 | 7.356 | 6.340 | 6.340 | 78,463 | -0.61(-8.78%) |
Apr 14, 2020 | 7.560 | 7.990 | 6.950 | 6.950 | 217,693 | -0.28(-3.87%) |
Apr 13, 2020 | 6.850 | 7.450 | 6.570 | 7.230 | 247,387 | +0.77(+11.92%) |
Apr 09, 2020 | 6.390 | 6.686 | 6.250 | 6.460 | 37,400 | +0.11(+1.73%) |
Apr 08, 2020 | 6.230 | 6.600 | 6.200 | 6.350 | 34,557 | +0.19(+3.08%) |
Apr 07, 2020 | 6.960 | 6.960 | 6.030 | 6.160 | 54,351 | -0.48(-7.23%) |
Apr 06, 2020 | 5.340 | 7.250 | 5.290 | 6.640 | 266,190 | +1.18(+21.61%) |
Apr 03, 2020 | 5.280 | 5.850 | 5.180 | 5.460 | 39,400 | +0.03(+0.55%) |
Apr 02, 2020 | 5.580 | 5.900 | 5.340 | 5.430 | 10,628 | -0.06(-1.09%) |
Apr 01, 2020 | 5.650 | 5.650 | 5.280 | 5.490 | 28,084 | -0.45(-7.58%) |
Mar 31, 2020 | 5.830 | 5.960 | 5.650 | 5.940 | 22,386 | +0.18(+3.13%) |
Mar 30, 2020 | 5.860 | 5.860 | 5.540 | 5.760 | 16,477 | -0.03(-0.52%) |
Mar 27, 2020 | 5.940 | 5.940 | 5.510 | 5.790 | 13,200 | +0.17(+3.02%) |
Mar 26, 2020 | 5.650 | 5.890 | 5.620 | 5.620 | 33,295 | -0.10(-1.75%) |
Mar 25, 2020 | 5.660 | 5.940 | 5.480 | 5.720 | 35,293 | +0.06(+1.06%) |
Mar 24, 2020 | 5.430 | 5.670 | 5.300 | 5.660 | 48,265 | +0.40(+7.60%) |
Mar 23, 2020 | 5.340 | 5.340 | 4.925 | 5.260 | 31,104 | -0.12(-2.23%) |
Mar 20, 2020 | 5.920 | 5.920 | 5.050 | 5.380 | 38,000 | -0.22(-3.93%) |
Mar 19, 2020 | 4.890 | 5.650 | 4.820 | 5.600 | 136,822 | +0.71(+14.52%) |
Mar 18, 2020 | 5.000 | 5.220 | 4.650 | 4.890 | 85,528 | -0.43(-8.08%) |
Mar 17, 2020 | 5.500 | 5.630 | 4.970 | 5.320 | 71,438 | +0.32(+6.40%) |
Mar 16, 2020 | 5.420 | 5.600 | 4.930 | 5.000 | 158,536 | -0.84(-14.38%) |
Mar 13, 2020 | 5.700 | 5.870 | 5.330 | 5.840 | 77,600 | +0.24(+4.29%) |
Mar 12, 2020 | 6.240 | 6.240 | 5.380 | 5.600 | 164,740 | -1.03(-15.54%) |
Mar 11, 2020 | 6.510 | 7.274 | 6.150 | 6.630 | 105,782 | -0.12(-1.85%) |
Mar 10, 2020 | 6.810 | 6.880 | 6.330 | 6.755 | 53,872 | -0.05(-0.81%) |
Mar 09, 2020 | 7.220 | 7.220 | 6.620 | 6.810 | 42,521 | -0.69(-9.20%) |
Mar 06, 2020 | 7.010 | 7.930 | 7.010 | 7.500 | 89,900 | -0.07(-0.92%) |
Mar 05, 2020 | 7.010 | 7.570 | 7.000 | 7.570 | 88,263 | +0.40(+5.58%) |
Mar 04, 2020 | 6.900 | 7.170 | 6.695 | 7.170 | 53,547 | +0.20(+2.87%) |
Mar 03, 2020 | 6.990 | 7.300 | 6.260 | 6.970 | 41,967 | +0.03(+0.43%) |