Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.460 | 6.460 | 5.960 | 6.020 | 84,100 | -0.48(-7.38%) |
May 28, 2020 | 6.760 | 6.760 | 6.490 | 6.500 | 30,482 | -0.09(-1.37%) |
May 27, 2020 | 6.510 | 6.660 | 6.430 | 6.590 | 77,814 | +0.38(+6.12%) |
May 26, 2020 | 6.450 | 6.450 | 6.180 | 6.210 | 62,016 | +0.07(+1.14%) |
May 22, 2020 | 6.170 | 6.230 | 6.090 | 6.140 | 13,900 | -0.04(-0.65%) |
May 21, 2020 | 5.990 | 6.260 | 5.990 | 6.180 | 74,416 | +0.18(+3.00%) |
May 20, 2020 | 5.900 | 6.130 | 5.900 | 6.000 | 30,779 | +0.23(+3.99%) |
May 19, 2020 | 6.000 | 6.338 | 5.710 | 5.770 | 48,862 | -0.49(-7.83%) |
May 18, 2020 | 6.090 | 6.390 | 6.090 | 6.260 | 46,539 | +0.48(+8.30%) |
May 15, 2020 | 5.810 | 5.930 | 5.635 | 5.780 | 28,700 | +0.20(+3.58%) |
May 14, 2020 | 5.750 | 5.805 | 5.430 | 5.580 | 59,658 | -0.19(-3.29%) |
May 13, 2020 | 5.850 | 5.930 | 5.590 | 5.770 | 37,339 | -0.08(-1.37%) |
May 12, 2020 | 6.150 | 6.250 | 5.830 | 5.850 | 37,368 | -0.30(-4.88%) |
May 11, 2020 | 6.150 | 6.370 | 6.150 | 6.150 | 87,761 | -0.04(-0.65%) |
May 08, 2020 | 6.000 | 6.250 | 6.000 | 6.190 | 61,000 | +0.19(+3.17%) |
May 07, 2020 | 6.550 | 6.722 | 5.930 | 6.000 | 65,926 | -0.49(-7.55%) |
May 06, 2020 | 6.580 | 6.760 | 6.360 | 6.490 | 74,353 | -0.29(-4.28%) |
May 05, 2020 | 6.820 | 7.000 | 6.490 | 6.780 | 37,225 | -0.03(-0.44%) |
May 04, 2020 | 6.690 | 6.870 | 6.360 | 6.810 | 17,596 | +0.16(+2.41%) |
May 01, 2020 | 6.830 | 6.910 | 6.310 | 6.650 | 33,200 | -0.47(-6.60%) |
Apr 30, 2020 | 7.580 | 7.580 | 7.090 | 7.120 | 29,968 | -0.73(-9.30%) |
Apr 29, 2020 | 7.780 | 8.180 | 7.490 | 7.850 | 71,375 | +0.31(+4.11%) |
Apr 28, 2020 | 7.560 | 7.710 | 7.310 | 7.540 | 37,793 | -0.02(-0.26%) |
Apr 27, 2020 | 7.350 | 7.790 | 7.350 | 7.560 | 27,015 | +0.24(+3.28%) |
Apr 24, 2020 | 6.450 | 7.380 | 6.400 | 7.320 | 66,200 | +0.88(+13.66%) |
Apr 23, 2020 | 6.410 | 6.710 | 6.380 | 6.440 | 26,309 | -0.05(-0.77%) |
Apr 22, 2020 | 6.570 | 6.583 | 6.360 | 6.490 | 28,580 | +0.06(+0.93%) |
Apr 21, 2020 | 6.180 | 6.550 | 6.180 | 6.430 | 23,304 | -0.06(-0.92%) |
Apr 20, 2020 | 6.410 | 6.600 | 6.340 | 6.490 | 22,697 | -0.18(-2.70%) |
Apr 17, 2020 | 6.270 | 6.780 | 6.270 | 6.670 | 101,200 | +0.45(+7.23%) |
Apr 16, 2020 | 6.610 | 6.640 | 6.060 | 6.220 | 34,341 | -0.41(-6.18%) |
Apr 15, 2020 | 6.910 | 6.910 | 6.460 | 6.630 | 43,116 | -0.43(-6.09%) |
Apr 14, 2020 | 7.060 | 7.180 | 6.940 | 7.060 | 23,879 | +0.07(+1.00%) |
Apr 13, 2020 | 7.320 | 7.320 | 6.760 | 6.990 | 44,233 | -0.41(-5.54%) |
Apr 09, 2020 | 7.240 | 7.515 | 7.050 | 7.400 | 30,200 | +0.32(+4.52%) |
Apr 08, 2020 | 6.800 | 7.290 | 6.800 | 7.080 | 37,392 | +0.30(+4.42%) |
Apr 07, 2020 | 7.000 | 7.070 | 6.630 | 6.780 | 51,550 | -0.03(-0.44%) |
Apr 06, 2020 | 6.400 | 6.820 | 6.310 | 6.810 | 41,929 | +0.68(+11.09%) |
Apr 03, 2020 | 6.230 | 6.300 | 5.750 | 6.130 | 45,800 | -0.16(-2.54%) |
Apr 02, 2020 | 6.610 | 6.680 | 6.060 | 6.290 | 133,434 | -0.20(-3.08%) |
Apr 01, 2020 | 6.890 | 6.960 | 6.460 | 6.490 | 42,858 | -0.71(-9.86%) |
Mar 31, 2020 | 6.890 | 7.380 | 6.890 | 7.200 | 53,685 | +0.15(+2.13%) |
Mar 30, 2020 | 6.970 | 7.080 | 6.890 | 7.050 | 32,553 | +0.11(+1.59%) |
Mar 27, 2020 | 7.190 | 7.190 | 6.840 | 6.940 | 44,900 | -0.45(-6.09%) |
Mar 26, 2020 | 7.360 | 7.610 | 7.240 | 7.390 | 37,172 | +0.08(+1.09%) |
Mar 25, 2020 | 7.620 | 7.730 | 7.210 | 7.310 | 42,574 | -0.33(-4.32%) |
Mar 24, 2020 | 7.220 | 7.680 | 7.187 | 7.640 | 49,498 | +0.70(+10.09%) |
Mar 23, 2020 | 6.380 | 7.250 | 6.380 | 6.940 | 49,974 | +0.29(+4.36%) |
Mar 20, 2020 | 6.950 | 7.110 | 6.580 | 6.650 | 102,400 | -0.27(-3.90%) |
Mar 19, 2020 | 6.590 | 7.060 | 6.370 | 6.920 | 79,792 | +0.54(+8.46%) |
Mar 18, 2020 | 6.550 | 6.660 | 6.380 | 6.380 | 48,665 | -0.65(-9.25%) |
Mar 17, 2020 | 6.730 | 7.030 | 6.550 | 7.030 | 80,670 | +0.25(+3.69%) |
Mar 16, 2020 | 6.910 | 7.050 | 6.539 | 6.780 | 65,203 | -0.46(-6.35%) |
Mar 13, 2020 | 6.720 | 7.240 | 6.370 | 7.240 | 53,500 | +0.87(+13.66%) |
Mar 12, 2020 | 6.650 | 6.920 | 6.330 | 6.370 | 59,358 | -0.65(-9.26%) |
Mar 11, 2020 | 7.220 | 7.240 | 6.860 | 7.020 | 54,562 | -0.31(-4.23%) |
Mar 10, 2020 | 7.100 | 7.390 | 7.100 | 7.330 | 47,773 | +0.30(+4.27%) |
Mar 09, 2020 | 7.380 | 7.600 | 6.910 | 7.030 | 28,462 | -0.65(-8.46%) |
Mar 06, 2020 | 7.280 | 7.760 | 7.140 | 7.680 | 37,700 | +0.66(+9.40%) |
Mar 05, 2020 | 7.110 | 7.270 | 6.940 | 7.020 | 36,086 | -0.38(-5.14%) |
Mar 04, 2020 | 7.310 | 7.400 | 7.230 | 7.400 | 17,643 | +0.09(+1.23%) |
Mar 03, 2020 | 7.690 | 7.690 | 7.300 | 7.310 | 24,608 | -0.36(-4.69%) |