Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.380 | 6.510 | 5.860 | 6.450 | 295,300 | +0.16(+2.54%) |
May 28, 2020 | 6.630 | 6.804 | 6.230 | 6.290 | 133,496 | -0.31(-4.70%) |
May 27, 2020 | 6.520 | 6.740 | 6.390 | 6.600 | 160,464 | +0.13(+2.01%) |
May 26, 2020 | 6.500 | 6.820 | 6.330 | 6.470 | 255,868 | +0.10(+1.57%) |
May 22, 2020 | 6.230 | 6.380 | 6.110 | 6.370 | 71,200 | +0.15(+2.41%) |
May 21, 2020 | 6.190 | 6.445 | 6.010 | 6.220 | 130,584 | +0.09(+1.47%) |
May 20, 2020 | 5.800 | 6.150 | 5.800 | 6.130 | 202,677 | +0.40(+6.98%) |
May 19, 2020 | 5.810 | 5.980 | 5.700 | 5.730 | 135,827 | -0.15(-2.55%) |
May 18, 2020 | 5.870 | 6.040 | 5.780 | 5.880 | 275,557 | +0.28(+5.00%) |
May 15, 2020 | 6.020 | 6.020 | 5.540 | 5.600 | 284,900 | -0.40(-6.67%) |
May 14, 2020 | 6.430 | 6.450 | 5.910 | 6.000 | 214,620 | -0.56(-8.54%) |
May 13, 2020 | 6.650 | 6.830 | 6.040 | 6.560 | 270,526 | -0.02(-0.30%) |
May 12, 2020 | 6.480 | 7.200 | 6.230 | 6.580 | 331,206 | +0.17(+2.65%) |
May 11, 2020 | 5.900 | 6.560 | 5.880 | 6.410 | 354,869 | +0.19(+3.05%) |
May 08, 2020 | 5.920 | 6.560 | 5.840 | 6.220 | 331,400 | +0.38(+6.51%) |
May 07, 2020 | 6.070 | 6.210 | 5.800 | 5.840 | 189,353 | -0.15(-2.50%) |
May 06, 2020 | 5.700 | 6.240 | 5.680 | 5.990 | 329,514 | +0.35(+6.21%) |
May 05, 2020 | 5.740 | 5.790 | 5.420 | 5.640 | 256,934 | +0.03(+0.53%) |
May 04, 2020 | 5.480 | 5.820 | 5.294 | 5.610 | 185,867 | +0.08(+1.45%) |
May 01, 2020 | 5.920 | 5.950 | 5.105 | 5.530 | 363,300 | -0.52(-8.60%) |
Apr 30, 2020 | 6.510 | 6.570 | 6.000 | 6.050 | 391,887 | -0.60(-9.02%) |
Apr 29, 2020 | 6.280 | 7.120 | 6.220 | 6.650 | 411,982 | +0.42(+6.74%) |
Apr 28, 2020 | 7.010 | 7.560 | 6.170 | 6.230 | 383,776 | -0.62(-9.05%) |
Apr 27, 2020 | 6.480 | 6.990 | 6.480 | 6.850 | 467,736 | +0.66(+10.66%) |
Apr 24, 2020 | 5.380 | 6.320 | 5.380 | 6.190 | 345,100 | +0.67(+12.14%) |
Apr 23, 2020 | 5.500 | 5.850 | 5.440 | 5.520 | 306,417 | +0.06(+1.10%) |
Apr 22, 2020 | 5.710 | 5.795 | 5.310 | 5.460 | 229,827 | -0.10(-1.80%) |
Apr 21, 2020 | 5.250 | 5.780 | 5.010 | 5.560 | 392,028 | +0.20(+3.73%) |
Apr 20, 2020 | 5.320 | 5.990 | 5.110 | 5.360 | 448,949 | +0.01(+0.19%) |
Apr 17, 2020 | 4.870 | 5.390 | 4.815 | 5.350 | 822,800 | +0.60(+12.63%) |
Apr 16, 2020 | 4.830 | 4.920 | 4.680 | 4.750 | 617,663 | +0.27(+6.03%) |
Apr 15, 2020 | 4.500 | 4.680 | 4.260 | 4.480 | 550,977 | -0.11(-2.50%) |
Apr 14, 2020 | 4.750 | 4.990 | 4.405 | 4.595 | 641,143 | -0.04(-0.97%) |
Apr 13, 2020 | 4.710 | 4.780 | 4.540 | 4.640 | 186,074 | -0.14(-2.93%) |
Apr 09, 2020 | 4.620 | 4.877 | 4.600 | 4.780 | 329,700 | +0.24(+5.29%) |
Apr 08, 2020 | 4.380 | 4.750 | 4.320 | 4.540 | 381,028 | +0.22(+5.09%) |
Apr 07, 2020 | 4.490 | 4.900 | 4.270 | 4.320 | 476,594 | -0.09(-2.04%) |
Apr 06, 2020 | 4.470 | 4.730 | 4.360 | 4.410 | 449,394 | +0.06(+1.38%) |
Apr 03, 2020 | 4.200 | 4.590 | 4.200 | 4.350 | 218,900 | +0.10(+2.35%) |
Apr 02, 2020 | 3.900 | 4.450 | 3.830 | 4.250 | 289,671 | +0.24(+5.99%) |
Apr 01, 2020 | 4.380 | 4.500 | 3.942 | 4.010 | 425,414 | -0.44(-9.89%) |
Mar 31, 2020 | 4.430 | 4.740 | 4.385 | 4.450 | 272,143 | -0.04(-0.89%) |
Mar 30, 2020 | 4.240 | 4.654 | 4.120 | 4.490 | 213,116 | +0.20(+4.66%) |
Mar 27, 2020 | 4.160 | 4.540 | 4.130 | 4.290 | 467,500 | +0.01(+0.23%) |
Mar 26, 2020 | 4.390 | 4.560 | 4.080 | 4.280 | 285,842 | -0.01(-0.23%) |
Mar 25, 2020 | 4.390 | 4.850 | 4.210 | 4.290 | 390,109 | -0.08(-1.83%) |
Mar 24, 2020 | 4.130 | 4.490 | 4.080 | 4.370 | 368,671 | +0.35(+8.71%) |
Mar 23, 2020 | 3.990 | 4.300 | 3.870 | 4.020 | 218,473 | -0.03(-0.74%) |
Mar 20, 2020 | 4.260 | 4.400 | 4.010 | 4.050 | 502,500 | -0.15(-3.57%) |
Mar 19, 2020 | 3.670 | 4.400 | 3.620 | 4.200 | 668,743 | +0.46(+12.30%) |
Mar 18, 2020 | 3.600 | 4.000 | 3.390 | 3.740 | 684,587 | -0.01(-0.27%) |
Mar 17, 2020 | 4.460 | 4.730 | 3.350 | 3.750 | 2,443,603 | -0.69(-15.54%) |
Mar 16, 2020 | 3.530 | 4.650 | 3.420 | 4.440 | 1,832,118 | +0.62(+16.23%) |
Mar 13, 2020 | 4.000 | 4.000 | 3.500 | 3.820 | 1,165,900 | -0.17(-4.26%) |
Mar 12, 2020 | 6.010 | 6.280 | 3.400 | 3.990 | 3,694,868 | -2.56(-39.08%) |
Mar 11, 2020 | 6.950 | 7.087 | 6.360 | 6.550 | 247,849 | -0.58(-8.13%) |
Mar 10, 2020 | 7.260 | 7.340 | 6.600 | 7.130 | 492,704 | +0.04(+0.56%) |
Mar 09, 2020 | 7.390 | 7.710 | 7.050 | 7.090 | 403,696 | -0.70(-8.99%) |
Mar 06, 2020 | 7.760 | 8.160 | 7.580 | 7.790 | 247,900 | -0.20(-2.50%) |
Mar 05, 2020 | 8.040 | 8.400 | 7.840 | 7.990 | 256,411 | -0.20(-2.44%) |
Mar 04, 2020 | 8.090 | 8.440 | 8.000 | 8.190 | 205,784 | +0.16(+1.99%) |
Mar 03, 2020 | 7.880 | 8.190 | 7.670 | 8.030 | 217,852 | +0.21(+2.69%) |