Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.050 | 8.340 | 7.730 | 8.150 | 656,800 | -0.03(-0.37%) |
May 28, 2020 | 8.790 | 8.790 | 8.146 | 8.180 | 241,288 | -0.45(-5.21%) |
May 27, 2020 | 8.510 | 8.720 | 7.940 | 8.630 | 385,349 | +0.78(+9.94%) |
May 26, 2020 | 7.600 | 7.970 | 7.510 | 7.850 | 320,513 | +0.62(+8.58%) |
May 22, 2020 | 7.290 | 7.330 | 7.005 | 7.230 | 133,800 | +0.06(+0.84%) |
May 21, 2020 | 7.392 | 7.392 | 6.969 | 7.170 | 440,260 | -0.28(-3.76%) |
May 20, 2020 | 7.150 | 7.600 | 7.119 | 7.450 | 238,762 | +0.44(+6.28%) |
May 19, 2020 | 7.180 | 7.500 | 6.855 | 7.010 | 230,777 | -0.24(-3.31%) |
May 18, 2020 | 6.930 | 7.250 | 6.840 | 7.250 | 351,086 | +0.57(+8.53%) |
May 15, 2020 | 6.380 | 6.770 | 6.200 | 6.680 | 308,700 | +0.25(+3.89%) |
May 14, 2020 | 6.250 | 6.540 | 5.938 | 6.430 | 265,785 | +0.02(+0.31%) |
May 13, 2020 | 6.910 | 6.910 | 6.200 | 6.410 | 410,036 | -0.57(-8.17%) |
May 12, 2020 | 7.760 | 7.760 | 6.970 | 6.980 | 303,582 | -0.73(-9.47%) |
May 11, 2020 | 7.720 | 7.900 | 7.600 | 7.710 | 274,701 | -0.16(-2.03%) |
May 08, 2020 | 7.910 | 8.020 | 7.700 | 7.870 | 331,800 | +0.09(+1.16%) |
May 07, 2020 | 7.660 | 8.500 | 7.365 | 7.780 | 238,003 | +0.82(+11.78%) |
May 06, 2020 | 7.140 | 7.248 | 6.830 | 6.960 | 133,014 | -0.22(-3.06%) |
May 05, 2020 | 7.480 | 7.750 | 7.060 | 7.180 | 264,014 | -0.09(-1.24%) |
May 04, 2020 | 7.140 | 7.390 | 6.970 | 7.270 | 218,173 | -0.03(-0.41%) |
May 01, 2020 | 6.990 | 7.310 | 6.790 | 7.300 | 298,400 | +0.02(+0.27%) |
Apr 30, 2020 | 7.080 | 7.490 | 6.870 | 7.280 | 280,834 | +0.04(+0.55%) |
Apr 29, 2020 | 6.590 | 7.410 | 6.470 | 7.240 | 285,212 | +0.92(+14.56%) |
Apr 28, 2020 | 6.360 | 6.390 | 6.020 | 6.320 | 118,130 | +0.19(+3.10%) |
Apr 27, 2020 | 6.060 | 6.200 | 5.940 | 6.130 | 195,045 | +0.24(+4.07%) |
Apr 24, 2020 | 5.850 | 5.980 | 5.720 | 5.890 | 144,900 | +0.01(+0.17%) |
Apr 23, 2020 | 5.620 | 5.980 | 5.540 | 5.880 | 126,767 | +0.22(+3.89%) |
Apr 22, 2020 | 5.790 | 5.790 | 5.550 | 5.660 | 107,983 | +0.02(+0.35%) |
Apr 21, 2020 | 5.340 | 5.785 | 5.170 | 5.640 | 177,103 | +0.13(+2.36%) |
Apr 20, 2020 | 5.800 | 5.940 | 5.480 | 5.510 | 268,619 | -0.46(-7.71%) |
Apr 17, 2020 | 5.890 | 6.057 | 5.817 | 5.970 | 213,100 | +0.23(+4.01%) |
Apr 16, 2020 | 5.880 | 6.145 | 5.630 | 5.740 | 274,801 | -0.22(-3.69%) |
Apr 15, 2020 | 5.890 | 6.020 | 5.770 | 5.960 | 262,837 | -0.16(-2.61%) |
Apr 14, 2020 | 6.000 | 6.300 | 5.920 | 6.120 | 344,293 | +0.31(+5.34%) |
Apr 13, 2020 | 5.570 | 5.830 | 5.420 | 5.810 | 347,190 | +0.17(+3.01%) |
Apr 09, 2020 | 4.940 | 5.650 | 4.940 | 5.640 | 307,400 | +0.88(+18.49%) |
Apr 08, 2020 | 4.560 | 4.820 | 4.530 | 4.760 | 292,327 | +0.34(+7.69%) |
Apr 07, 2020 | 4.940 | 5.020 | 4.230 | 4.420 | 373,169 | -0.30(-6.36%) |
Apr 06, 2020 | 4.490 | 4.750 | 4.450 | 4.720 | 185,755 | +0.42(+9.77%) |
Apr 03, 2020 | 4.560 | 4.660 | 4.120 | 4.300 | 240,300 | -0.31(-6.72%) |
Apr 02, 2020 | 4.440 | 4.920 | 4.410 | 4.610 | 199,207 | +0.07(+1.54%) |
Apr 01, 2020 | 4.990 | 5.000 | 4.425 | 4.540 | 238,847 | -0.73(-13.85%) |
Mar 31, 2020 | 5.270 | 5.440 | 5.060 | 5.270 | 181,136 | -0.02(-0.38%) |
Mar 30, 2020 | 5.300 | 5.440 | 5.000 | 5.290 | 132,404 | +0.02(+0.38%) |
Mar 27, 2020 | 5.030 | 5.360 | 4.740 | 5.270 | 193,600 | -0.09(-1.68%) |
Mar 26, 2020 | 4.310 | 5.390 | 4.210 | 5.360 | 336,163 | +1.24(+30.10%) |
Mar 25, 2020 | 4.700 | 4.879 | 4.040 | 4.120 | 384,049 | -0.58(-12.34%) |
Mar 24, 2020 | 4.890 | 5.190 | 4.505 | 4.700 | 252,434 | +0.09(+1.95%) |
Mar 23, 2020 | 5.330 | 5.330 | 4.520 | 4.610 | 238,509 | -0.72(-13.51%) |
Mar 20, 2020 | 5.790 | 5.954 | 5.200 | 5.330 | 496,600 | -0.43(-7.47%) |
Mar 19, 2020 | 5.500 | 6.955 | 5.290 | 5.760 | 505,384 | +0.29(+5.30%) |
Mar 18, 2020 | 5.200 | 5.750 | 5.200 | 5.470 | 483,352 | -0.19(-3.36%) |
Mar 17, 2020 | 5.530 | 6.070 | 5.220 | 5.660 | 510,464 | +0.28(+5.20%) |
Mar 16, 2020 | 5.170 | 5.865 | 4.920 | 5.380 | 490,512 | -0.61(-10.18%) |
Mar 13, 2020 | 5.690 | 6.000 | 5.380 | 5.990 | 445,900 | +0.74(+14.10%) |
Mar 12, 2020 | 5.550 | 5.980 | 5.210 | 5.250 | 586,892 | -1.36(-20.57%) |
Mar 11, 2020 | 7.090 | 7.200 | 6.520 | 6.610 | 339,710 | -0.83(-11.16%) |
Mar 10, 2020 | 7.500 | 7.600 | 7.270 | 7.440 | 306,157 | +0.24(+3.33%) |
Mar 09, 2020 | 7.030 | 7.760 | 6.930 | 7.200 | 309,333 | -0.71(-8.98%) |
Mar 06, 2020 | 7.750 | 8.040 | 7.540 | 7.910 | 415,900 | -0.20(-2.47%) |
Mar 05, 2020 | 8.490 | 8.590 | 7.890 | 8.110 | 341,063 | -0.59(-6.78%) |
Mar 04, 2020 | 8.950 | 8.970 | 8.295 | 8.700 | 330,863 | -0.15(-1.69%) |
Mar 03, 2020 | 8.980 | 9.090 | 8.630 | 8.850 | 503,586 | -0.13(-1.45%) |