Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.110 | 7.210 | 6.905 | 7.100 | 70,100 | +0.00(+0.00%) |
May 28, 2020 | 7.230 | 7.260 | 6.990 | 7.100 | 84,392 | -0.03(-0.42%) |
May 27, 2020 | 6.900 | 7.170 | 6.740 | 7.130 | 177,832 | +0.21(+3.03%) |
May 26, 2020 | 6.730 | 6.970 | 6.650 | 6.920 | 56,812 | +0.28(+4.22%) |
May 22, 2020 | 6.790 | 6.830 | 6.550 | 6.640 | 61,200 | -0.15(-2.21%) |
May 21, 2020 | 6.780 | 6.875 | 6.560 | 6.790 | 70,306 | +0.01(+0.15%) |
May 20, 2020 | 7.050 | 7.050 | 6.700 | 6.780 | 80,367 | -0.22(-3.14%) |
May 19, 2020 | 7.050 | 7.100 | 6.880 | 7.000 | 160,267 | +0.00(+0.00%) |
May 18, 2020 | 6.410 | 7.030 | 6.410 | 7.000 | 140,231 | +0.62(+9.72%) |
May 15, 2020 | 6.290 | 6.710 | 6.230 | 6.380 | 161,600 | +0.09(+1.43%) |
May 14, 2020 | 6.290 | 6.525 | 6.000 | 6.290 | 153,889 | -0.12(-1.87%) |
May 13, 2020 | 6.450 | 6.570 | 5.990 | 6.410 | 189,390 | -0.05(-0.77%) |
May 12, 2020 | 6.850 | 6.932 | 6.420 | 6.460 | 225,683 | -0.38(-5.56%) |
May 11, 2020 | 6.750 | 7.050 | 6.675 | 6.840 | 142,435 | +0.07(+1.03%) |
May 08, 2020 | 6.300 | 6.805 | 6.300 | 6.770 | 145,500 | +0.53(+8.49%) |
May 07, 2020 | 6.370 | 6.690 | 6.150 | 6.240 | 215,215 | -0.10(-1.58%) |
May 06, 2020 | 6.060 | 6.400 | 6.000 | 6.340 | 222,149 | +0.29(+4.79%) |
May 05, 2020 | 5.980 | 6.300 | 5.870 | 6.050 | 269,822 | +0.08(+1.34%) |
May 04, 2020 | 6.000 | 6.170 | 5.800 | 5.970 | 184,068 | -0.07(-1.16%) |
May 01, 2020 | 5.970 | 6.360 | 5.950 | 6.040 | 117,600 | +0.02(+0.33%) |
Apr 30, 2020 | 6.720 | 6.720 | 5.900 | 6.020 | 347,549 | -0.54(-8.23%) |
Apr 29, 2020 | 7.160 | 7.160 | 6.510 | 6.560 | 275,906 | -0.27(-3.95%) |
Apr 28, 2020 | 7.560 | 7.630 | 6.110 | 6.830 | 686,704 | -0.80(-10.48%) |
Apr 27, 2020 | 7.460 | 7.790 | 7.350 | 7.630 | 265,158 | +0.20(+2.69%) |
Apr 24, 2020 | 7.430 | 7.580 | 7.220 | 7.430 | 156,500 | +0.02(+0.27%) |
Apr 23, 2020 | 7.440 | 7.660 | 7.310 | 7.410 | 229,748 | -0.05(-0.67%) |
Apr 22, 2020 | 7.680 | 7.840 | 7.430 | 7.460 | 171,418 | -0.19(-2.48%) |
Apr 21, 2020 | 7.370 | 7.840 | 7.280 | 7.650 | 359,591 | +0.28(+3.80%) |
Apr 20, 2020 | 6.840 | 7.390 | 6.530 | 7.370 | 291,222 | +0.32(+4.54%) |
Apr 17, 2020 | 7.820 | 7.890 | 6.630 | 7.050 | 652,300 | -0.69(-8.91%) |
Apr 16, 2020 | 7.790 | 7.900 | 7.600 | 7.740 | 247,650 | +0.04(+0.52%) |
Apr 15, 2020 | 7.610 | 7.870 | 7.490 | 7.700 | 258,223 | +0.09(+1.18%) |
Apr 14, 2020 | 7.930 | 8.200 | 7.460 | 7.610 | 1,585,473 | -0.22(-2.81%) |
Apr 13, 2020 | 7.920 | 7.930 | 7.612 | 7.830 | 174,584 | -0.08(-1.01%) |
Apr 09, 2020 | 7.920 | 7.970 | 7.810 | 7.910 | 160,600 | +0.05(+0.64%) |
Apr 08, 2020 | 7.720 | 7.950 | 7.500 | 7.860 | 389,513 | +0.43(+5.79%) |
Apr 07, 2020 | 7.390 | 7.820 | 7.310 | 7.430 | 179,874 | +0.14(+1.92%) |
Apr 06, 2020 | 7.360 | 7.380 | 7.110 | 7.290 | 341,065 | +0.03(+0.41%) |
Apr 03, 2020 | 7.750 | 7.750 | 6.700 | 7.260 | 396,900 | -0.51(-6.56%) |
Apr 02, 2020 | 8.060 | 8.090 | 7.650 | 7.770 | 339,164 | -0.25(-3.12%) |
Apr 01, 2020 | 7.850 | 8.190 | 7.550 | 8.020 | 414,313 | +0.08(+1.01%) |
Mar 31, 2020 | 7.480 | 7.950 | 7.080 | 7.940 | 582,008 | +0.48(+6.43%) |
Mar 30, 2020 | 7.000 | 7.500 | 6.900 | 7.460 | 682,991 | +0.69(+10.19%) |
Mar 27, 2020 | 5.880 | 7.900 | 5.620 | 6.770 | 614,400 | +0.94(+16.12%) |
Mar 26, 2020 | 6.250 | 6.350 | 5.610 | 5.830 | 202,106 | -0.40(-6.42%) |
Mar 25, 2020 | 4.940 | 6.250 | 4.940 | 6.230 | 362,337 | +1.45(+30.33%) |
Mar 24, 2020 | 4.920 | 5.250 | 4.590 | 4.780 | 106,372 | -0.12(-2.45%) |
Mar 23, 2020 | 4.610 | 5.000 | 4.420 | 4.900 | 106,734 | +0.37(+8.17%) |
Mar 20, 2020 | 4.850 | 4.865 | 4.463 | 4.530 | 129,200 | -0.35(-7.17%) |
Mar 19, 2020 | 4.670 | 4.900 | 4.500 | 4.880 | 68,218 | +0.21(+4.50%) |
Mar 18, 2020 | 5.150 | 5.370 | 4.530 | 4.670 | 190,239 | -0.61(-11.55%) |
Mar 17, 2020 | 4.920 | 5.430 | 4.800 | 5.280 | 139,631 | +0.35(+7.10%) |
Mar 16, 2020 | 4.620 | 4.940 | 4.500 | 4.930 | 94,313 | -0.06(-1.20%) |
Mar 13, 2020 | 4.970 | 5.227 | 4.560 | 4.990 | 146,400 | +0.13(+2.67%) |
Mar 12, 2020 | 5.500 | 5.540 | 4.620 | 4.860 | 247,681 | -0.52(-9.67%) |
Mar 11, 2020 | 5.170 | 5.500 | 5.160 | 5.380 | 151,198 | +0.26(+5.08%) |
Mar 10, 2020 | 4.800 | 5.120 | 4.510 | 5.120 | 205,998 | +0.42(+8.94%) |
Mar 09, 2020 | 5.500 | 5.510 | 4.700 | 4.700 | 248,924 | -1.07(-18.54%) |
Mar 06, 2020 | 6.070 | 6.270 | 5.640 | 5.770 | 371,300 | -0.34(-5.56%) |
Mar 05, 2020 | 5.750 | 6.250 | 5.738 | 6.110 | 222,556 | +0.26(+4.44%) |
Mar 04, 2020 | 5.970 | 6.050 | 5.671 | 5.850 | 208,024 | -0.16(-2.66%) |
Mar 03, 2020 | 6.350 | 6.350 | 5.880 | 6.010 | 247,744 | -0.39(-6.09%) |