Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.520 | 8.000 | 7.470 | 7.850 | 71,900 | +0.19(+2.48%) |
May 28, 2020 | 8.060 | 8.060 | 7.600 | 7.660 | 86,568 | -0.23(-2.92%) |
May 27, 2020 | 7.740 | 8.160 | 7.650 | 7.890 | 115,480 | +0.32(+4.23%) |
May 26, 2020 | 7.250 | 7.710 | 7.100 | 7.570 | 122,730 | +0.58(+8.30%) |
May 22, 2020 | 6.880 | 7.020 | 6.600 | 6.990 | 73,700 | +0.09(+1.30%) |
May 21, 2020 | 6.390 | 6.990 | 6.390 | 6.900 | 66,756 | +0.50(+7.81%) |
May 20, 2020 | 6.340 | 6.470 | 6.280 | 6.400 | 217,439 | +0.20(+3.23%) |
May 19, 2020 | 6.180 | 6.340 | 6.060 | 6.200 | 182,175 | +0.02(+0.32%) |
May 18, 2020 | 6.320 | 6.540 | 6.090 | 6.180 | 160,206 | -0.01(-0.16%) |
May 15, 2020 | 5.490 | 6.330 | 5.420 | 6.190 | 271,600 | +0.76(+14.00%) |
May 14, 2020 | 5.490 | 5.770 | 5.200 | 5.430 | 211,709 | -0.16(-2.86%) |
May 13, 2020 | 5.780 | 5.894 | 5.580 | 5.590 | 99,064 | -0.28(-4.77%) |
May 12, 2020 | 6.230 | 6.530 | 5.810 | 5.870 | 532,546 | -1.05(-15.17%) |
May 11, 2020 | 6.580 | 7.040 | 6.350 | 6.920 | 135,109 | +0.34(+5.17%) |
May 08, 2020 | 6.620 | 7.036 | 6.400 | 6.580 | 87,200 | -0.44(-6.27%) |
May 07, 2020 | 6.640 | 7.140 | 6.580 | 7.020 | 60,254 | +0.47(+7.18%) |
May 06, 2020 | 7.140 | 7.167 | 6.500 | 6.550 | 44,778 | -0.83(-11.25%) |
May 05, 2020 | 7.980 | 8.180 | 7.270 | 7.380 | 60,454 | -0.32(-4.16%) |
May 04, 2020 | 7.500 | 7.740 | 7.214 | 7.700 | 60,014 | +0.31(+4.19%) |
May 01, 2020 | 7.970 | 8.190 | 7.020 | 7.390 | 86,500 | -0.57(-7.16%) |
Apr 30, 2020 | 6.780 | 8.130 | 6.500 | 7.960 | 245,163 | +1.11(+16.20%) |
Apr 29, 2020 | 6.680 | 7.140 | 6.580 | 6.850 | 265,338 | +0.45(+7.03%) |
Apr 28, 2020 | 6.440 | 6.600 | 6.350 | 6.400 | 79,520 | +0.27(+4.40%) |
Apr 27, 2020 | 6.270 | 6.306 | 6.030 | 6.130 | 111,823 | -0.01(-0.16%) |
Apr 24, 2020 | 6.200 | 6.490 | 6.030 | 6.140 | 61,900 | +0.03(+0.49%) |
Apr 23, 2020 | 6.450 | 6.670 | 6.010 | 6.110 | 57,991 | -0.25(-3.93%) |
Apr 22, 2020 | 6.540 | 6.670 | 6.290 | 6.360 | 40,526 | +0.09(+1.44%) |
Apr 21, 2020 | 6.270 | 6.480 | 6.250 | 6.270 | 36,569 | -0.28(-4.27%) |
Apr 20, 2020 | 6.760 | 6.940 | 6.500 | 6.550 | 58,530 | -0.39(-5.62%) |
Apr 17, 2020 | 7.340 | 7.740 | 6.890 | 6.940 | 75,900 | -0.25(-3.48%) |
Apr 16, 2020 | 7.030 | 7.240 | 6.750 | 7.190 | 89,251 | +0.16(+2.28%) |
Apr 15, 2020 | 7.050 | 7.265 | 6.480 | 7.030 | 95,397 | -0.13(-1.82%) |
Apr 14, 2020 | 7.460 | 7.670 | 7.010 | 7.160 | 110,498 | -0.30(-4.02%) |
Apr 13, 2020 | 7.130 | 7.490 | 6.900 | 7.460 | 107,529 | +0.36(+5.07%) |
Apr 09, 2020 | 6.750 | 7.170 | 6.630 | 7.100 | 107,000 | +0.47(+7.09%) |
Apr 08, 2020 | 6.400 | 6.710 | 6.400 | 6.630 | 58,185 | +0.26(+4.08%) |
Apr 07, 2020 | 6.620 | 6.830 | 6.310 | 6.370 | 84,197 | -0.03(-0.47%) |
Apr 06, 2020 | 6.040 | 6.530 | 6.020 | 6.400 | 89,899 | +0.47(+7.93%) |
Apr 03, 2020 | 6.020 | 6.250 | 5.860 | 5.930 | 107,700 | -0.15(-2.47%) |
Apr 02, 2020 | 6.140 | 6.400 | 5.780 | 6.080 | 48,925 | -0.03(-0.49%) |
Apr 01, 2020 | 6.210 | 6.490 | 6.010 | 6.110 | 149,966 | -0.40(-6.14%) |
Mar 31, 2020 | 6.500 | 6.780 | 6.250 | 6.510 | 46,260 | +0.11(+1.72%) |
Mar 30, 2020 | 6.550 | 6.600 | 6.280 | 6.400 | 51,246 | -0.07(-1.08%) |
Mar 27, 2020 | 6.550 | 6.660 | 6.370 | 6.470 | 56,300 | -0.23(-3.43%) |
Mar 26, 2020 | 6.570 | 6.740 | 6.480 | 6.700 | 86,579 | +0.24(+3.72%) |
Mar 25, 2020 | 6.730 | 7.127 | 6.350 | 6.460 | 54,593 | -0.22(-3.29%) |
Mar 24, 2020 | 6.820 | 7.020 | 6.330 | 6.680 | 60,660 | +0.23(+3.57%) |
Mar 23, 2020 | 6.610 | 6.769 | 6.250 | 6.450 | 91,983 | +0.04(+0.62%) |
Mar 20, 2020 | 8.210 | 8.267 | 5.925 | 6.410 | 155,600 | -1.68(-20.77%) |
Mar 19, 2020 | 6.570 | 8.110 | 6.090 | 8.090 | 78,655 | +1.60(+24.65%) |
Mar 18, 2020 | 8.000 | 8.010 | 6.110 | 6.490 | 50,525 | -1.53(-19.08%) |
Mar 17, 2020 | 7.480 | 8.020 | 6.765 | 8.020 | 93,883 | +0.75(+10.32%) |
Mar 16, 2020 | 7.280 | 8.240 | 6.740 | 7.270 | 114,055 | +0.02(+0.28%) |
Mar 13, 2020 | 6.100 | 7.580 | 6.100 | 7.250 | 132,200 | +1.38(+23.51%) |
Mar 12, 2020 | 7.600 | 7.740 | 5.800 | 5.870 | 116,846 | -1.95(-24.94%) |
Mar 11, 2020 | 8.340 | 8.430 | 7.380 | 7.820 | 111,892 | -0.87(-10.01%) |
Mar 10, 2020 | 8.750 | 9.500 | 8.400 | 8.690 | 85,507 | +0.38(+4.57%) |
Mar 09, 2020 | 8.660 | 8.840 | 7.960 | 8.310 | 115,239 | -0.94(-10.16%) |
Mar 06, 2020 | 10.22 | 10.40 | 9.160 | 9.250 | 107,900 | -1.29(-12.24%) |
Mar 05, 2020 | 11.17 | 11.17 | 10.41 | 10.54 | 23,459 | -0.88(-7.71%) |
Mar 04, 2020 | 10.58 | 11.43 | 10.58 | 11.42 | 28,053 | +1.00(+9.60%) |
Mar 03, 2020 | 11.65 | 11.65 | 10.30 | 10.42 | 82,734 | -1.15(-9.94%) |