Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.440 | 7.820 | 7.350 | 7.790 | 808,100 | +0.34(+4.56%) |
May 28, 2020 | 7.530 | 7.750 | 7.280 | 7.450 | 523,836 | -0.08(-1.06%) |
May 27, 2020 | 8.000 | 8.000 | 7.410 | 7.530 | 736,943 | -0.37(-4.68%) |
May 26, 2020 | 7.940 | 8.170 | 7.770 | 7.900 | 635,219 | +0.21(+2.73%) |
May 22, 2020 | 7.640 | 7.750 | 7.400 | 7.690 | 446,500 | +0.05(+0.65%) |
May 21, 2020 | 8.080 | 8.080 | 7.610 | 7.640 | 632,765 | -0.38(-4.74%) |
May 20, 2020 | 7.690 | 8.100 | 7.500 | 8.020 | 1,082,168 | +0.45(+5.94%) |
May 19, 2020 | 7.340 | 7.645 | 7.170 | 7.570 | 649,983 | +0.25(+3.42%) |
May 18, 2020 | 7.770 | 7.930 | 6.990 | 7.320 | 2,173,820 | -0.09(-1.21%) |
May 15, 2020 | 7.460 | 7.460 | 7.050 | 7.410 | 551,200 | -0.14(-1.85%) |
May 14, 2020 | 7.050 | 7.730 | 6.890 | 7.550 | 806,195 | +0.32(+4.43%) |
May 13, 2020 | 7.630 | 7.720 | 6.895 | 7.230 | 774,779 | -0.53(-6.83%) |
May 12, 2020 | 8.490 | 8.490 | 7.750 | 7.760 | 911,285 | -0.58(-6.95%) |
May 11, 2020 | 7.660 | 8.410 | 7.660 | 8.340 | 1,258,663 | +0.93(+12.55%) |
May 08, 2020 | 7.660 | 7.800 | 7.130 | 7.410 | 703,000 | -0.09(-1.20%) |
May 07, 2020 | 8.040 | 8.160 | 7.470 | 7.500 | 957,095 | -0.49(-6.13%) |
May 06, 2020 | 7.780 | 8.230 | 7.620 | 7.990 | 790,918 | +0.27(+3.50%) |
May 05, 2020 | 8.100 | 8.370 | 7.670 | 7.720 | 969,962 | -0.19(-2.40%) |
May 04, 2020 | 8.720 | 8.870 | 7.650 | 7.910 | 1,740,454 | -0.96(-10.82%) |
May 01, 2020 | 9.150 | 9.443 | 8.500 | 8.870 | 1,280,700 | -0.39(-4.21%) |
Apr 30, 2020 | 9.090 | 9.580 | 8.630 | 9.260 | 1,302,036 | +0.29(+3.23%) |
Apr 29, 2020 | 8.500 | 9.370 | 8.070 | 8.970 | 2,397,731 | +0.75(+9.12%) |
Apr 28, 2020 | 9.620 | 10.38 | 7.830 | 8.220 | 5,174,661 | +0.63(+8.30%) |
Apr 27, 2020 | 6.610 | 7.670 | 6.550 | 7.590 | 1,273,898 | +1.08(+16.59%) |
Apr 24, 2020 | 6.400 | 6.730 | 6.350 | 6.510 | 508,900 | +0.15(+2.36%) |
Apr 23, 2020 | 6.950 | 6.995 | 6.290 | 6.360 | 518,553 | -0.48(-7.02%) |
Apr 22, 2020 | 7.250 | 7.280 | 6.400 | 6.840 | 627,563 | +0.03(+0.44%) |
Apr 21, 2020 | 6.340 | 6.950 | 6.330 | 6.810 | 389,471 | +0.30(+4.61%) |
Apr 20, 2020 | 6.360 | 6.750 | 6.292 | 6.510 | 426,632 | +0.00(+0.00%) |
Apr 17, 2020 | 7.000 | 7.050 | 6.360 | 6.510 | 599,400 | -0.17(-2.54%) |
Apr 16, 2020 | 6.530 | 7.130 | 6.300 | 6.680 | 595,436 | +0.28(+4.37%) |
Apr 15, 2020 | 6.440 | 6.560 | 5.670 | 6.400 | 1,242,777 | -0.39(-5.74%) |
Apr 14, 2020 | 7.130 | 7.230 | 6.570 | 6.790 | 1,041,432 | -0.04(-0.59%) |
Apr 13, 2020 | 6.210 | 7.080 | 6.000 | 6.830 | 1,196,561 | +0.76(+12.52%) |
Apr 09, 2020 | 5.730 | 6.250 | 5.550 | 6.070 | 1,063,600 | +0.71(+13.25%) |
Apr 08, 2020 | 5.380 | 5.650 | 5.250 | 5.360 | 1,286,142 | +0.79(+17.29%) |
Apr 07, 2020 | 4.940 | 5.320 | 4.510 | 4.570 | 654,768 | -0.05(-1.08%) |
Apr 06, 2020 | 4.300 | 4.800 | 4.300 | 4.620 | 1,068,318 | +0.89(+23.86%) |
Apr 03, 2020 | 3.900 | 3.950 | 3.640 | 3.730 | 311,700 | -0.15(-3.87%) |
Apr 02, 2020 | 3.590 | 3.940 | 3.550 | 3.880 | 242,109 | +0.24(+6.59%) |
Apr 01, 2020 | 3.810 | 3.850 | 3.530 | 3.640 | 299,763 | -0.31(-7.85%) |
Mar 31, 2020 | 3.560 | 4.080 | 3.500 | 3.950 | 652,988 | +0.46(+13.18%) |
Mar 30, 2020 | 3.510 | 3.720 | 3.420 | 3.490 | 661,051 | +0.04(+1.16%) |
Mar 27, 2020 | 3.670 | 3.670 | 3.390 | 3.450 | 746,100 | -0.30(-8.00%) |
Mar 26, 2020 | 3.460 | 3.850 | 3.400 | 3.750 | 691,161 | +0.37(+10.95%) |
Mar 25, 2020 | 3.250 | 3.610 | 2.939 | 3.380 | 887,726 | +0.16(+4.97%) |
Mar 24, 2020 | 3.240 | 3.540 | 3.070 | 3.220 | 1,000,062 | +0.22(+7.33%) |
Mar 23, 2020 | 3.050 | 3.190 | 2.980 | 3.000 | 1,013,700 | -0.02(-0.66%) |
Mar 20, 2020 | 3.050 | 3.530 | 3.000 | 3.020 | 1,501,100 | +0.02(+0.67%) |
Mar 19, 2020 | 2.540 | 3.050 | 2.530 | 3.000 | 933,115 | +0.46(+18.11%) |
Mar 18, 2020 | 3.130 | 3.320 | 2.390 | 2.540 | 1,407,594 | -0.87(-25.51%) |
Mar 17, 2020 | 3.250 | 3.580 | 3.160 | 3.410 | 1,235,819 | +0.07(+2.10%) |
Mar 16, 2020 | 4.150 | 4.150 | 3.330 | 3.340 | 853,342 | -0.61(-15.44%) |
Mar 13, 2020 | 4.000 | 4.490 | 3.720 | 3.950 | 951,800 | +0.31(+8.52%) |
Mar 12, 2020 | 4.260 | 4.560 | 3.590 | 3.640 | 1,295,794 | -1.00(-21.55%) |
Mar 11, 2020 | 4.910 | 5.020 | 4.560 | 4.640 | 568,047 | -0.38(-7.57%) |
Mar 10, 2020 | 5.650 | 5.800 | 4.875 | 5.020 | 1,065,014 | -0.49(-8.89%) |
Mar 09, 2020 | 5.440 | 5.690 | 5.210 | 5.510 | 695,203 | -0.41(-6.93%) |
Mar 06, 2020 | 5.920 | 6.106 | 5.850 | 5.920 | 303,000 | -0.16(-2.63%) |
Mar 05, 2020 | 6.430 | 6.469 | 5.980 | 6.080 | 463,087 | -0.42(-6.46%) |
Mar 04, 2020 | 6.440 | 6.880 | 6.320 | 6.500 | 546,307 | +0.17(+2.69%) |
Mar 03, 2020 | 6.060 | 6.550 | 6.010 | 6.330 | 445,795 | +0.29(+4.80%) |