Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.330 | 7.507 | 6.900 | 7.160 | 256,900 | -0.16(-2.19%) |
May 28, 2020 | 7.260 | 8.200 | 7.020 | 7.320 | 323,643 | +0.12(+1.67%) |
May 27, 2020 | 6.920 | 7.200 | 6.750 | 7.200 | 241,563 | +0.37(+5.42%) |
May 26, 2020 | 7.040 | 7.240 | 6.650 | 6.830 | 396,977 | +0.21(+3.17%) |
May 22, 2020 | 6.540 | 6.660 | 6.000 | 6.620 | 268,600 | +0.23(+3.60%) |
May 21, 2020 | 6.600 | 6.750 | 6.380 | 6.390 | 167,446 | -0.26(-3.91%) |
May 20, 2020 | 6.900 | 6.915 | 6.530 | 6.650 | 164,400 | -0.15(-2.21%) |
May 19, 2020 | 6.620 | 6.900 | 6.410 | 6.800 | 149,613 | +0.13(+1.95%) |
May 18, 2020 | 6.960 | 7.150 | 6.370 | 6.670 | 283,782 | +0.07(+1.06%) |
May 15, 2020 | 6.460 | 6.710 | 6.200 | 6.600 | 111,400 | +0.20(+3.12%) |
May 14, 2020 | 6.090 | 6.440 | 5.570 | 6.400 | 189,914 | +0.16(+2.56%) |
May 13, 2020 | 6.620 | 6.710 | 6.010 | 6.240 | 216,040 | -0.43(-6.45%) |
May 12, 2020 | 7.030 | 7.140 | 6.620 | 6.670 | 197,965 | -0.36(-5.12%) |
May 11, 2020 | 7.200 | 7.280 | 6.930 | 7.030 | 193,917 | -0.29(-3.96%) |
May 08, 2020 | 7.320 | 7.540 | 7.205 | 7.320 | 148,100 | +0.11(+1.53%) |
May 07, 2020 | 7.000 | 7.380 | 6.960 | 7.210 | 154,373 | +0.27(+3.89%) |
May 06, 2020 | 7.290 | 7.460 | 6.880 | 6.940 | 204,804 | -0.29(-4.01%) |
May 05, 2020 | 7.620 | 7.980 | 7.220 | 7.230 | 152,495 | -0.32(-4.24%) |
May 04, 2020 | 7.590 | 7.790 | 6.750 | 7.550 | 285,041 | -0.09(-1.18%) |
May 01, 2020 | 7.940 | 8.010 | 7.520 | 7.640 | 142,800 | -0.49(-6.03%) |
Apr 30, 2020 | 8.650 | 8.790 | 7.870 | 8.130 | 247,101 | -0.72(-8.14%) |
Apr 29, 2020 | 8.600 | 9.150 | 8.320 | 8.850 | 329,032 | +0.55(+6.63%) |
Apr 28, 2020 | 8.030 | 8.480 | 8.010 | 8.300 | 195,962 | +0.51(+6.55%) |
Apr 27, 2020 | 6.940 | 7.870 | 6.930 | 7.790 | 349,524 | +0.91(+13.23%) |
Apr 24, 2020 | 6.650 | 6.980 | 6.600 | 6.880 | 199,100 | +0.24(+3.61%) |
Apr 23, 2020 | 6.560 | 7.000 | 6.380 | 6.640 | 321,589 | +0.06(+0.91%) |
Apr 22, 2020 | 6.370 | 6.690 | 6.210 | 6.580 | 187,038 | +0.32(+5.11%) |
Apr 21, 2020 | 6.160 | 6.380 | 6.000 | 6.260 | 178,667 | -0.05(-0.79%) |
Apr 20, 2020 | 6.420 | 6.600 | 6.100 | 6.310 | 251,723 | +0.00(+0.00%) |
Apr 17, 2020 | 6.510 | 6.810 | 6.300 | 6.310 | 190,700 | +0.02(+0.32%) |
Apr 16, 2020 | 6.840 | 6.860 | 6.110 | 6.290 | 246,121 | -0.55(-8.04%) |
Apr 15, 2020 | 7.150 | 7.470 | 6.360 | 6.840 | 226,845 | -0.25(-3.53%) |
Apr 14, 2020 | 6.610 | 7.160 | 6.260 | 7.090 | 319,036 | +0.73(+11.48%) |
Apr 13, 2020 | 5.860 | 6.380 | 5.500 | 6.360 | 264,979 | +0.57(+9.84%) |
Apr 09, 2020 | 5.330 | 6.000 | 5.150 | 5.790 | 293,400 | +0.43(+8.02%) |
Apr 08, 2020 | 5.700 | 5.700 | 5.040 | 5.360 | 333,199 | -0.11(-2.01%) |
Apr 07, 2020 | 6.000 | 6.183 | 5.310 | 5.470 | 348,774 | -0.43(-7.29%) |
Apr 06, 2020 | 6.390 | 6.500 | 5.850 | 5.900 | 189,694 | -0.17(-2.80%) |
Apr 03, 2020 | 6.680 | 6.880 | 6.050 | 6.070 | 187,300 | -0.66(-9.81%) |
Apr 02, 2020 | 7.090 | 7.300 | 6.500 | 6.730 | 175,209 | -0.36(-5.08%) |
Apr 01, 2020 | 7.770 | 8.206 | 7.000 | 7.090 | 356,152 | -1.30(-15.49%) |
Mar 31, 2020 | 8.300 | 8.440 | 7.630 | 8.390 | 252,426 | +0.09(+1.08%) |
Mar 30, 2020 | 8.020 | 8.790 | 8.020 | 8.300 | 141,047 | +0.30(+3.75%) |
Mar 27, 2020 | 8.990 | 9.000 | 8.000 | 8.000 | 198,600 | -1.16(-12.66%) |
Mar 26, 2020 | 9.010 | 9.600 | 8.775 | 9.160 | 209,207 | +0.12(+1.33%) |
Mar 25, 2020 | 9.110 | 9.600 | 8.510 | 9.040 | 253,778 | -0.62(-6.42%) |
Mar 24, 2020 | 10.17 | 10.56 | 9.090 | 9.660 | 236,384 | -0.14(-1.43%) |
Mar 23, 2020 | 11.13 | 11.49 | 9.720 | 9.800 | 405,265 | -2.52(-20.45%) |
Mar 20, 2020 | 11.16 | 15.39 | 10.64 | 12.32 | 1,860,600 | +1.02(+9.03%) |
Mar 19, 2020 | 8.840 | 12.00 | 8.590 | 11.30 | 242,596 | +2.62(+30.18%) |
Mar 18, 2020 | 9.090 | 9.830 | 8.420 | 8.680 | 88,108 | -0.62(-6.67%) |
Mar 17, 2020 | 8.010 | 10.00 | 8.010 | 9.300 | 169,756 | +1.48(+18.93%) |
Mar 16, 2020 | 9.680 | 9.690 | 7.500 | 7.820 | 144,884 | -3.08(-28.26%) |
Mar 13, 2020 | 10.61 | 11.18 | 9.570 | 10.90 | 189,600 | +0.46(+4.41%) |
Mar 12, 2020 | 14.02 | 14.56 | 10.27 | 10.44 | 153,289 | -5.55(-34.71%) |
Mar 11, 2020 | 16.25 | 16.85 | 15.39 | 15.99 | 63,152 | -0.51(-3.09%) |
Mar 10, 2020 | 18.89 | 19.49 | 16.17 | 16.50 | 176,215 | -2.22(-11.86%) |
Mar 09, 2020 | 18.12 | 19.14 | 17.38 | 18.72 | 53,813 | -0.03(-0.16%) |
Mar 06, 2020 | 18.34 | 19.30 | 18.15 | 18.75 | 72,100 | -0.01(-0.05%) |
Mar 05, 2020 | 17.68 | 18.90 | 17.38 | 18.76 | 91,874 | +0.76(+4.22%) |
Mar 04, 2020 | 18.43 | 18.99 | 17.76 | 18.00 | 75,287 | -0.12(-0.66%) |
Mar 03, 2020 | 19.08 | 19.90 | 17.83 | 18.12 | 133,062 | -1.06(-5.53%) |