Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.880 | 6.960 | 6.795 | 6.840 | 6,700 | -0.25(-3.59%) |
May 28, 2020 | 7.060 | 7.133 | 7.020 | 7.095 | 5,098 | +0.04(+0.64%) |
May 27, 2020 | 7.190 | 7.190 | 7.020 | 7.050 | 9,962 | +0.10(+1.51%) |
May 26, 2020 | 7.140 | 7.140 | 6.730 | 6.945 | 3,186 | +0.27(+3.97%) |
May 22, 2020 | 6.720 | 6.745 | 6.640 | 6.680 | 2,600 | -0.27(-3.88%) |
May 21, 2020 | 6.766 | 6.950 | 6.740 | 6.950 | 6,992 | -0.02(-0.32%) |
May 20, 2020 | 6.895 | 6.973 | 6.810 | 6.973 | 10,446 | +0.48(+7.43%) |
May 19, 2020 | 6.620 | 6.760 | 6.460 | 6.490 | 9,159 | -0.31(-4.56%) |
May 18, 2020 | 6.745 | 6.815 | 6.650 | 6.800 | 10,023 | +0.57(+9.15%) |
May 15, 2020 | 6.460 | 6.553 | 6.230 | 6.230 | 5,500 | +0.04(+0.56%) |
May 14, 2020 | 6.348 | 6.348 | 6.000 | 6.195 | 12,429 | -0.00(-0.08%) |
May 13, 2020 | 6.235 | 6.235 | 6.070 | 6.200 | 6,099 | +0.13(+2.10%) |
May 12, 2020 | 6.090 | 6.320 | 6.040 | 6.072 | 17,041 | -0.37(-5.71%) |
May 11, 2020 | 6.475 | 6.830 | 6.050 | 6.440 | 8,737 | -0.27(-4.02%) |
May 08, 2020 | 6.625 | 6.710 | 6.180 | 6.710 | 8,500 | +0.43(+6.85%) |
May 07, 2020 | 6.360 | 6.410 | 6.090 | 6.280 | 15,955 | +0.11(+1.78%) |
May 06, 2020 | 6.430 | 6.690 | 6.160 | 6.170 | 23,758 | -0.21(-3.29%) |
May 05, 2020 | 6.640 | 6.690 | 6.263 | 6.380 | 21,648 | +0.21(+3.32%) |
May 04, 2020 | 6.355 | 6.720 | 5.990 | 6.175 | 19,733 | +0.02(+0.41%) |
May 01, 2020 | 6.380 | 6.620 | 6.120 | 6.150 | 12,200 | -0.21(-3.26%) |
Apr 30, 2020 | 6.460 | 6.614 | 6.230 | 6.357 | 33,313 | -0.09(-1.36%) |
Apr 29, 2020 | 6.310 | 6.480 | 6.310 | 6.445 | 24,718 | +0.28(+4.46%) |
Apr 28, 2020 | 5.870 | 6.530 | 5.870 | 6.170 | 18,818 | +0.03(+0.45%) |
Apr 27, 2020 | 6.380 | 6.570 | 5.860 | 6.143 | 27,304 | +0.05(+0.86%) |
Apr 24, 2020 | 6.100 | 6.100 | 6.000 | 6.090 | 29,300 | +0.15(+2.53%) |
Apr 23, 2020 | 5.795 | 6.450 | 5.720 | 5.940 | 24,411 | +0.12(+2.06%) |
Apr 22, 2020 | 5.230 | 6.080 | 5.230 | 5.820 | 27,498 | +0.26(+4.68%) |
Apr 21, 2020 | 5.543 | 6.230 | 5.490 | 5.560 | 48,147 | -0.16(-2.80%) |
Apr 20, 2020 | 5.895 | 6.310 | 5.540 | 5.720 | 135,719 | -0.13(-2.22%) |
Apr 17, 2020 | 6.025 | 6.260 | 5.750 | 5.850 | 119,900 | +0.07(+1.21%) |
Apr 16, 2020 | 6.520 | 6.520 | 5.680 | 5.780 | 71,373 | +0.11(+1.94%) |
Apr 15, 2020 | 5.940 | 6.260 | 5.590 | 5.670 | 25,978 | -0.23(-3.90%) |
Apr 14, 2020 | 6.010 | 6.100 | 5.810 | 5.900 | 147,259 | -0.23(-3.75%) |
Apr 13, 2020 | 6.150 | 6.540 | 5.720 | 6.130 | 43,515 | +0.26(+4.43%) |
Apr 09, 2020 | 5.921 | 6.316 | 5.870 | 5.870 | 42,200 | -0.19(-3.14%) |
Apr 08, 2020 | 5.740 | 6.070 | 5.740 | 6.060 | 116,425 | +0.11(+1.85%) |
Apr 07, 2020 | 6.244 | 6.244 | 5.830 | 5.950 | 161,361 | -0.13(-2.14%) |
Apr 06, 2020 | 5.920 | 6.190 | 5.700 | 6.080 | 156,202 | +0.37(+6.48%) |
Apr 03, 2020 | 5.770 | 5.900 | 5.690 | 5.710 | 201,000 | -0.19(-3.29%) |
Apr 02, 2020 | 5.591 | 6.140 | 5.300 | 5.904 | 161,121 | +0.61(+11.55%) |
Apr 01, 2020 | 5.190 | 5.970 | 5.190 | 5.293 | 58,770 | -0.17(-3.07%) |
Mar 31, 2020 | 5.400 | 5.620 | 5.230 | 5.460 | 189,104 | +0.03(+0.55%) |
Mar 30, 2020 | 5.250 | 5.565 | 5.250 | 5.430 | 222,543 | -0.09(-1.63%) |
Mar 27, 2020 | 5.197 | 6.000 | 5.080 | 5.520 | 54,200 | +0.07(+1.28%) |
Mar 26, 2020 | 4.820 | 5.940 | 4.820 | 5.450 | 48,727 | -0.08(-1.45%) |
Mar 25, 2020 | 5.860 | 5.860 | 5.270 | 5.530 | 57,060 | +0.27(+5.13%) |
Mar 24, 2020 | 5.756 | 5.756 | 4.790 | 5.260 | 117,213 | +0.85(+19.41%) |
Mar 23, 2020 | 4.565 | 5.180 | 4.390 | 4.405 | 48,555 | -0.27(-5.88%) |
Mar 20, 2020 | 4.393 | 4.994 | 4.320 | 4.680 | 37,800 | -0.04(-0.85%) |
Mar 19, 2020 | 4.317 | 5.180 | 4.317 | 4.720 | 69,263 | +0.27(+6.07%) |
Mar 18, 2020 | 4.490 | 4.763 | 4.450 | 4.450 | 45,723 | -0.44(-9.00%) |
Mar 17, 2020 | 4.769 | 5.180 | 4.730 | 4.890 | 101,347 | -0.37(-7.03%) |
Mar 16, 2020 | 4.860 | 5.720 | 4.860 | 5.260 | 63,227 | -0.59(-10.02%) |
Mar 13, 2020 | 5.517 | 5.846 | 5.340 | 5.846 | 81,000 | +0.05(+0.78%) |
Mar 12, 2020 | 5.950 | 6.510 | 5.800 | 5.800 | 157,228 | -0.75(-11.45%) |
Mar 11, 2020 | 6.340 | 6.880 | 6.340 | 6.550 | 64,667 | -0.29(-4.24%) |
Mar 10, 2020 | 6.850 | 6.978 | 6.660 | 6.840 | 184,831 | -0.22(-3.12%) |
Mar 09, 2020 | 7.320 | 7.700 | 6.960 | 7.060 | 46,333 | -0.84(-10.63%) |
Mar 06, 2020 | 8.040 | 8.130 | 7.900 | 7.900 | 23,800 | -0.24(-2.95%) |
Mar 05, 2020 | 8.295 | 8.341 | 8.140 | 8.140 | 24,804 | -0.47(-5.46%) |
Mar 04, 2020 | 8.555 | 8.610 | 8.430 | 8.610 | 9,341 | +0.20(+2.38%) |
Mar 03, 2020 | 8.470 | 9.150 | 8.340 | 8.410 | 42,769 | -0.21(-2.44%) |