Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.470 | 7.570 | 7.320 | 7.530 | 32,900 | -0.01(-0.13%) |
May 28, 2020 | 7.570 | 7.710 | 7.490 | 7.540 | 38,131 | -0.10(-1.31%) |
May 27, 2020 | 7.530 | 7.700 | 7.470 | 7.640 | 97,810 | +0.14(+1.87%) |
May 26, 2020 | 7.600 | 7.600 | 7.380 | 7.500 | 152,528 | -0.02(-0.27%) |
May 22, 2020 | 7.380 | 7.530 | 7.300 | 7.520 | 54,900 | +0.19(+2.59%) |
May 21, 2020 | 7.410 | 7.410 | 7.240 | 7.330 | 30,314 | -0.08(-1.08%) |
May 20, 2020 | 6.820 | 7.470 | 6.820 | 7.410 | 65,871 | +0.59(+8.65%) |
May 19, 2020 | 6.780 | 7.060 | 6.720 | 6.820 | 144,615 | -0.05(-0.73%) |
May 18, 2020 | 7.000 | 7.290 | 6.840 | 6.870 | 64,795 | -0.18(-2.55%) |
May 15, 2020 | 6.920 | 7.090 | 6.790 | 7.050 | 37,300 | +0.13(+1.88%) |
May 14, 2020 | 6.940 | 6.960 | 6.555 | 6.920 | 52,067 | -0.02(-0.29%) |
May 13, 2020 | 7.160 | 7.178 | 6.860 | 6.940 | 37,279 | -0.29(-4.01%) |
May 12, 2020 | 7.650 | 7.650 | 7.230 | 7.230 | 39,198 | -0.42(-5.49%) |
May 11, 2020 | 7.520 | 7.690 | 7.345 | 7.650 | 63,548 | -0.04(-0.52%) |
May 08, 2020 | 7.360 | 7.800 | 7.330 | 7.690 | 48,700 | +0.34(+4.63%) |
May 07, 2020 | 7.280 | 7.540 | 7.160 | 7.350 | 29,854 | +0.16(+2.23%) |
May 06, 2020 | 7.140 | 7.230 | 7.100 | 7.190 | 28,498 | +0.03(+0.42%) |
May 05, 2020 | 7.220 | 7.400 | 7.050 | 7.160 | 36,186 | +0.12(+1.70%) |
May 04, 2020 | 7.330 | 7.330 | 6.910 | 7.040 | 68,544 | -0.34(-4.61%) |
May 01, 2020 | 7.530 | 7.640 | 7.300 | 7.380 | 38,700 | -0.35(-4.53%) |
Apr 30, 2020 | 8.060 | 8.100 | 7.730 | 7.730 | 42,841 | -0.37(-4.57%) |
Apr 29, 2020 | 7.970 | 8.170 | 7.860 | 8.100 | 67,016 | +0.33(+4.25%) |
Apr 28, 2020 | 7.560 | 7.900 | 7.498 | 7.770 | 63,503 | +0.39(+5.28%) |
Apr 27, 2020 | 7.170 | 7.450 | 7.020 | 7.380 | 31,926 | +0.21(+2.93%) |
Apr 24, 2020 | 6.930 | 7.180 | 6.870 | 7.170 | 21,000 | +0.23(+3.31%) |
Apr 23, 2020 | 6.740 | 7.020 | 6.700 | 6.940 | 66,603 | +0.14(+2.06%) |
Apr 22, 2020 | 6.690 | 6.830 | 6.640 | 6.800 | 35,258 | +0.16(+2.41%) |
Apr 21, 2020 | 6.710 | 6.750 | 6.525 | 6.640 | 47,558 | -0.21(-3.07%) |
Apr 20, 2020 | 7.010 | 7.090 | 6.730 | 6.850 | 31,532 | -0.25(-3.52%) |
Apr 17, 2020 | 6.770 | 7.150 | 6.753 | 7.100 | 42,500 | +0.47(+7.09%) |
Apr 16, 2020 | 6.960 | 7.040 | 6.550 | 6.630 | 38,099 | -0.44(-6.22%) |
Apr 15, 2020 | 7.020 | 7.170 | 6.761 | 7.070 | 62,024 | -0.09(-1.26%) |
Apr 14, 2020 | 7.150 | 7.220 | 7.150 | 7.160 | 40,634 | +0.01(+0.14%) |
Apr 13, 2020 | 7.250 | 7.250 | 6.920 | 7.150 | 52,580 | -0.36(-4.79%) |
Apr 09, 2020 | 7.760 | 7.940 | 7.355 | 7.510 | 59,400 | -0.35(-4.45%) |
Apr 08, 2020 | 8.270 | 8.290 | 7.770 | 7.860 | 46,620 | -0.34(-4.15%) |
Apr 07, 2020 | 8.740 | 8.740 | 7.780 | 8.200 | 63,091 | -0.49(-5.64%) |
Apr 06, 2020 | 8.100 | 8.740 | 8.010 | 8.690 | 162,903 | +0.62(+7.68%) |
Apr 03, 2020 | 7.500 | 8.130 | 7.480 | 8.070 | 166,200 | +0.56(+7.46%) |
Apr 02, 2020 | 6.410 | 7.510 | 6.410 | 7.510 | 85,803 | +1.08(+16.80%) |
Apr 01, 2020 | 6.820 | 6.930 | 6.370 | 6.430 | 40,572 | -0.53(-7.61%) |
Mar 31, 2020 | 6.980 | 7.180 | 6.710 | 6.960 | 56,621 | -0.32(-4.40%) |
Mar 30, 2020 | 6.990 | 7.310 | 6.900 | 7.280 | 44,690 | +0.21(+2.97%) |
Mar 27, 2020 | 7.070 | 7.230 | 6.770 | 7.070 | 53,500 | -0.29(-3.94%) |
Mar 26, 2020 | 6.350 | 7.360 | 6.260 | 7.360 | 91,919 | +0.96(+15.00%) |
Mar 25, 2020 | 5.890 | 6.620 | 5.760 | 6.400 | 67,939 | +0.42(+7.02%) |
Mar 24, 2020 | 5.450 | 5.980 | 5.320 | 5.980 | 76,856 | +0.67(+12.62%) |
Mar 23, 2020 | 5.400 | 5.490 | 4.950 | 5.310 | 129,573 | -0.16(-2.93%) |
Mar 20, 2020 | 5.580 | 5.610 | 5.370 | 5.470 | 64,900 | -0.12(-2.15%) |
Mar 19, 2020 | 4.800 | 5.610 | 4.800 | 5.590 | 85,011 | +0.68(+13.85%) |
Mar 18, 2020 | 5.130 | 5.360 | 4.810 | 4.910 | 60,420 | -0.50(-9.24%) |
Mar 17, 2020 | 5.000 | 5.410 | 5.000 | 5.410 | 75,841 | +0.35(+6.92%) |
Mar 16, 2020 | 5.410 | 5.410 | 4.750 | 5.060 | 92,438 | -0.31(-5.77%) |
Mar 13, 2020 | 5.500 | 5.699 | 5.250 | 5.370 | 76,800 | -0.14(-2.54%) |
Mar 12, 2020 | 6.000 | 6.040 | 5.500 | 5.510 | 57,722 | -0.68(-10.99%) |
Mar 11, 2020 | 5.910 | 6.460 | 5.850 | 6.190 | 36,896 | +0.17(+2.82%) |
Mar 10, 2020 | 6.190 | 6.190 | 5.550 | 6.020 | 66,261 | -0.15(-2.43%) |
Mar 09, 2020 | 6.470 | 6.470 | 5.940 | 6.170 | 56,447 | -0.48(-7.22%) |
Mar 06, 2020 | 6.720 | 6.822 | 6.560 | 6.650 | 29,100 | -0.14(-2.06%) |
Mar 05, 2020 | 6.650 | 7.028 | 6.650 | 6.790 | 30,992 | +0.06(+0.89%) |
Mar 04, 2020 | 6.630 | 6.770 | 6.570 | 6.730 | 73,489 | +0.10(+1.51%) |
Mar 03, 2020 | 6.630 | 6.850 | 6.535 | 6.630 | 46,804 | -0.05(-0.75%) |