Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.440 | 8.930 | 8.390 | 8.930 | 1,189,600 | +0.81(+9.98%) |
May 28, 2020 | 8.310 | 8.450 | 7.950 | 8.120 | 816,104 | -0.03(-0.37%) |
May 27, 2020 | 7.800 | 8.180 | 7.600 | 8.150 | 1,373,283 | +0.10(+1.24%) |
May 26, 2020 | 8.800 | 8.800 | 7.950 | 8.050 | 988,110 | -0.54(-6.29%) |
May 22, 2020 | 8.800 | 8.920 | 8.570 | 8.590 | 587,100 | -0.08(-0.92%) |
May 21, 2020 | 8.710 | 8.810 | 8.230 | 8.670 | 858,618 | -0.22(-2.47%) |
May 20, 2020 | 8.900 | 8.920 | 8.530 | 8.890 | 942,476 | +0.19(+2.18%) |
May 19, 2020 | 9.090 | 9.100 | 8.570 | 8.700 | 1,910,844 | -0.13(-1.47%) |
May 18, 2020 | 8.500 | 9.180 | 8.320 | 8.830 | 1,342,933 | +0.76(+9.42%) |
May 15, 2020 | 7.950 | 8.130 | 7.560 | 8.070 | 2,198,800 | +0.77(+10.55%) |
May 14, 2020 | 7.160 | 7.580 | 6.940 | 7.300 | 1,591,982 | +0.16(+2.24%) |
May 13, 2020 | 7.150 | 7.362 | 6.850 | 7.140 | 1,009,855 | +0.14(+2.00%) |
May 12, 2020 | 7.270 | 7.560 | 6.950 | 7.000 | 716,253 | -0.15(-2.10%) |
May 11, 2020 | 7.650 | 7.660 | 7.020 | 7.150 | 1,000,257 | -0.50(-6.54%) |
May 08, 2020 | 8.100 | 8.290 | 7.600 | 7.650 | 1,125,600 | -0.25(-3.16%) |
May 07, 2020 | 7.260 | 8.150 | 7.150 | 7.900 | 1,336,997 | +0.79(+11.11%) |
May 06, 2020 | 7.010 | 7.118 | 6.845 | 7.110 | 497,340 | +0.00(+0.00%) |
May 05, 2020 | 6.750 | 7.190 | 6.680 | 7.110 | 742,876 | +0.34(+5.02%) |
May 04, 2020 | 6.790 | 6.870 | 6.683 | 6.770 | 614,122 | +0.00(+0.00%) |
May 01, 2020 | 6.420 | 6.785 | 6.210 | 6.770 | 1,269,900 | +0.24(+3.68%) |
Apr 30, 2020 | 7.050 | 7.070 | 6.470 | 6.530 | 1,008,084 | -0.54(-7.64%) |
Apr 29, 2020 | 7.340 | 7.340 | 6.870 | 7.070 | 1,215,890 | -0.10(-1.39%) |
Apr 28, 2020 | 7.200 | 7.250 | 6.790 | 7.170 | 1,330,008 | +0.27(+3.91%) |
Apr 27, 2020 | 6.680 | 6.960 | 6.520 | 6.900 | 885,970 | +0.28(+4.23%) |
Apr 24, 2020 | 6.890 | 7.040 | 6.430 | 6.620 | 836,500 | -0.16(-2.36%) |
Apr 23, 2020 | 6.590 | 7.070 | 6.460 | 6.780 | 1,431,876 | +0.37(+5.77%) |
Apr 22, 2020 | 6.170 | 6.550 | 6.100 | 6.410 | 1,071,143 | +0.40(+6.66%) |
Apr 21, 2020 | 5.570 | 6.060 | 5.570 | 6.010 | 747,879 | +0.29(+5.07%) |
Apr 20, 2020 | 5.630 | 5.920 | 5.620 | 5.720 | 645,119 | +0.04(+0.70%) |
Apr 17, 2020 | 5.690 | 5.860 | 5.610 | 5.680 | 516,100 | -0.19(-3.24%) |
Apr 16, 2020 | 5.830 | 6.109 | 5.605 | 5.870 | 762,786 | +0.03(+0.51%) |
Apr 15, 2020 | 6.000 | 6.000 | 5.560 | 5.840 | 708,246 | -0.22(-3.63%) |
Apr 14, 2020 | 6.600 | 6.600 | 6.020 | 6.060 | 1,718,178 | -0.15(-2.42%) |
Apr 13, 2020 | 5.640 | 6.330 | 5.480 | 6.210 | 1,341,231 | +0.68(+12.30%) |
Apr 09, 2020 | 5.460 | 5.720 | 5.390 | 5.530 | 1,010,400 | +0.27(+5.13%) |
Apr 08, 2020 | 5.280 | 5.390 | 5.116 | 5.260 | 315,967 | -0.03(-0.57%) |
Apr 07, 2020 | 5.350 | 5.590 | 5.220 | 5.290 | 524,645 | +0.00(+0.00%) |
Apr 06, 2020 | 4.840 | 5.341 | 4.780 | 5.290 | 710,894 | +0.60(+12.79%) |
Apr 03, 2020 | 5.130 | 5.300 | 4.660 | 4.690 | 771,900 | -0.43(-8.40%) |
Apr 02, 2020 | 5.300 | 5.535 | 5.100 | 5.120 | 591,953 | -0.10(-1.92%) |
Apr 01, 2020 | 5.100 | 5.265 | 4.850 | 5.220 | 895,708 | +0.00(+0.00%) |
Mar 31, 2020 | 4.980 | 5.450 | 4.980 | 5.220 | 378,488 | +0.07(+1.36%) |
Mar 30, 2020 | 5.320 | 5.600 | 4.800 | 5.150 | 877,642 | -0.22(-4.10%) |
Mar 27, 2020 | 5.680 | 5.865 | 5.210 | 5.370 | 718,900 | -0.38(-6.61%) |
Mar 26, 2020 | 6.250 | 6.490 | 5.710 | 5.750 | 934,958 | -0.39(-6.35%) |
Mar 25, 2020 | 6.110 | 6.430 | 5.809 | 6.140 | 1,702,822 | +0.10(+1.66%) |
Mar 24, 2020 | 6.000 | 6.180 | 5.350 | 6.040 | 2,182,201 | +0.95(+18.66%) |
Mar 23, 2020 | 5.370 | 5.390 | 4.680 | 5.090 | 1,542,113 | -0.09(-1.74%) |
Mar 20, 2020 | 5.090 | 5.570 | 4.900 | 5.180 | 12,406,800 | +0.42(+8.82%) |
Mar 19, 2020 | 4.510 | 5.165 | 4.180 | 4.760 | 2,231,716 | +0.31(+6.97%) |
Mar 18, 2020 | 4.540 | 5.090 | 4.210 | 4.450 | 2,630,453 | -0.19(-4.09%) |
Mar 17, 2020 | 4.260 | 4.910 | 4.060 | 4.640 | 1,536,166 | +0.30(+6.91%) |
Mar 16, 2020 | 3.600 | 4.790 | 3.280 | 4.340 | 2,139,014 | +0.05(+1.17%) |
Mar 13, 2020 | 4.570 | 4.650 | 3.920 | 4.290 | 1,582,600 | -0.14(-3.16%) |
Mar 12, 2020 | 4.040 | 5.160 | 3.930 | 4.430 | 1,720,312 | -0.87(-16.42%) |
Mar 11, 2020 | 6.230 | 6.230 | 5.202 | 5.300 | 1,753,324 | -1.08(-16.93%) |
Mar 10, 2020 | 6.510 | 6.670 | 5.960 | 6.380 | 979,773 | -0.06(-0.93%) |
Mar 09, 2020 | 6.490 | 6.750 | 6.250 | 6.440 | 610,586 | -0.53(-7.60%) |
Mar 06, 2020 | 7.120 | 7.240 | 6.680 | 6.970 | 680,800 | -0.14(-1.97%) |
Mar 05, 2020 | 7.050 | 7.180 | 6.780 | 7.110 | 704,426 | +0.22(+3.19%) |
Mar 04, 2020 | 7.000 | 7.015 | 6.610 | 6.890 | 497,474 | +0.06(+0.88%) |
Mar 03, 2020 | 7.040 | 7.130 | 6.650 | 6.830 | 1,419,787 | +0.28(+4.27%) |