Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.69 | 11.43 | 10.55 | 11.17 | 1,214,900 | +0.46(+4.30%) |
May 28, 2020 | 11.18 | 11.61 | 10.67 | 10.71 | 1,047,807 | -0.36(-3.25%) |
May 27, 2020 | 10.56 | 11.17 | 10.46 | 11.07 | 1,263,976 | +0.82(+8.00%) |
May 26, 2020 | 10.09 | 10.36 | 10.09 | 10.25 | 1,016,752 | +0.40(+4.06%) |
May 22, 2020 | 9.900 | 9.965 | 9.670 | 9.850 | 531,600 | +0.04(+0.41%) |
May 21, 2020 | 9.340 | 10.00 | 9.340 | 9.810 | 1,009,089 | +0.49(+5.26%) |
May 20, 2020 | 9.160 | 9.510 | 9.060 | 9.320 | 752,953 | +0.31(+3.44%) |
May 19, 2020 | 8.650 | 9.180 | 8.580 | 9.010 | 1,022,041 | +0.37(+4.28%) |
May 18, 2020 | 8.210 | 8.690 | 8.180 | 8.640 | 817,928 | +0.56(+6.93%) |
May 15, 2020 | 7.530 | 8.100 | 7.530 | 8.080 | 278,500 | +0.54(+7.09%) |
May 14, 2020 | 7.380 | 7.610 | 7.270 | 7.545 | 564,379 | +0.00(+0.07%) |
May 13, 2020 | 7.740 | 7.780 | 7.390 | 7.540 | 520,517 | -0.23(-2.96%) |
May 12, 2020 | 7.750 | 8.060 | 7.550 | 7.770 | 693,739 | -0.05(-0.64%) |
May 11, 2020 | 7.490 | 7.980 | 7.350 | 7.820 | 560,407 | +0.15(+1.96%) |
May 08, 2020 | 7.440 | 7.670 | 7.390 | 7.670 | 424,700 | +0.37(+5.07%) |
May 07, 2020 | 7.490 | 7.490 | 7.190 | 7.300 | 486,595 | -0.11(-1.48%) |
May 06, 2020 | 7.430 | 7.520 | 7.280 | 7.410 | 187,453 | +0.05(+0.68%) |
May 05, 2020 | 7.500 | 7.590 | 7.330 | 7.360 | 502,431 | -0.05(-0.67%) |
May 04, 2020 | 7.140 | 7.450 | 7.010 | 7.410 | 379,879 | +0.15(+2.07%) |
May 01, 2020 | 7.000 | 7.260 | 6.945 | 7.260 | 420,000 | +0.10(+1.40%) |
Apr 30, 2020 | 7.390 | 7.390 | 6.980 | 7.160 | 455,961 | -0.27(-3.63%) |
Apr 29, 2020 | 7.660 | 7.805 | 7.405 | 7.430 | 561,902 | -0.08(-1.07%) |
Apr 28, 2020 | 7.310 | 7.540 | 7.140 | 7.510 | 618,946 | +0.29(+4.02%) |
Apr 27, 2020 | 6.570 | 7.240 | 6.540 | 7.220 | 634,979 | +0.65(+9.89%) |
Apr 24, 2020 | 6.490 | 6.680 | 6.370 | 6.570 | 399,200 | +0.09(+1.39%) |
Apr 23, 2020 | 6.490 | 6.690 | 6.410 | 6.480 | 366,562 | -0.01(-0.15%) |
Apr 22, 2020 | 6.820 | 6.870 | 6.450 | 6.490 | 550,759 | -0.22(-3.28%) |
Apr 21, 2020 | 6.720 | 6.990 | 6.670 | 6.710 | 489,638 | -0.14(-2.04%) |
Apr 20, 2020 | 7.030 | 7.030 | 6.690 | 6.850 | 425,171 | -0.18(-2.56%) |
Apr 17, 2020 | 7.190 | 7.210 | 6.790 | 7.030 | 673,700 | +0.05(+0.72%) |
Apr 16, 2020 | 6.670 | 7.080 | 6.670 | 6.980 | 1,138,819 | +0.35(+5.28%) |
Apr 15, 2020 | 6.400 | 6.850 | 6.210 | 6.630 | 722,468 | +0.05(+0.76%) |
Apr 14, 2020 | 6.780 | 6.810 | 6.360 | 6.580 | 669,640 | -0.02(-0.30%) |
Apr 13, 2020 | 6.930 | 6.950 | 6.460 | 6.600 | 464,568 | -0.20(-2.94%) |
Apr 09, 2020 | 6.670 | 6.880 | 6.580 | 6.800 | 649,400 | +0.20(+3.03%) |
Apr 08, 2020 | 6.110 | 6.610 | 6.110 | 6.600 | 816,805 | +0.61(+10.18%) |
Apr 07, 2020 | 6.560 | 6.620 | 5.910 | 5.990 | 681,661 | -0.39(-6.11%) |
Apr 06, 2020 | 5.710 | 6.430 | 5.700 | 6.380 | 764,008 | +0.88(+16.00%) |
Apr 03, 2020 | 5.810 | 5.870 | 5.460 | 5.500 | 710,000 | -0.35(-5.98%) |
Apr 02, 2020 | 5.570 | 5.870 | 5.555 | 5.850 | 802,576 | +0.22(+3.91%) |
Apr 01, 2020 | 6.020 | 6.160 | 5.520 | 5.630 | 1,014,158 | -0.53(-8.60%) |
Mar 31, 2020 | 6.220 | 6.480 | 6.050 | 6.160 | 1,322,134 | -0.08(-1.28%) |
Mar 30, 2020 | 6.090 | 6.460 | 5.818 | 6.240 | 1,412,375 | +0.28(+4.70%) |
Mar 27, 2020 | 6.190 | 6.190 | 5.310 | 5.960 | 1,590,500 | +0.35(+6.24%) |
Mar 26, 2020 | 5.690 | 5.810 | 5.530 | 5.610 | 953,946 | -0.02(-0.36%) |
Mar 25, 2020 | 5.650 | 5.960 | 5.502 | 5.630 | 718,771 | +0.00(+0.00%) |
Mar 24, 2020 | 5.830 | 6.230 | 5.410 | 5.630 | 982,001 | +0.05(+0.90%) |
Mar 23, 2020 | 5.030 | 5.950 | 4.980 | 5.580 | 1,100,731 | +0.48(+9.41%) |
Mar 20, 2020 | 5.870 | 5.960 | 4.950 | 5.100 | 1,722,000 | -0.89(-14.86%) |
Mar 19, 2020 | 5.630 | 6.340 | 5.490 | 5.990 | 1,938,012 | +0.37(+6.58%) |
Mar 18, 2020 | 5.750 | 6.540 | 5.235 | 5.620 | 2,220,204 | -0.14(-2.43%) |
Mar 17, 2020 | 5.000 | 5.810 | 4.990 | 5.760 | 1,683,556 | +0.88(+18.03%) |
Mar 16, 2020 | 4.180 | 5.100 | 4.080 | 4.880 | 1,115,450 | +0.30(+6.55%) |
Mar 13, 2020 | 4.500 | 4.830 | 4.350 | 4.580 | 1,217,000 | +0.28(+6.51%) |
Mar 12, 2020 | 4.570 | 4.700 | 4.280 | 4.300 | 1,017,177 | -0.52(-10.79%) |
Mar 11, 2020 | 4.850 | 4.950 | 4.605 | 4.820 | 1,235,693 | -0.18(-3.60%) |
Mar 10, 2020 | 5.260 | 5.290 | 4.830 | 5.000 | 875,909 | -0.04(-0.79%) |
Mar 09, 2020 | 5.180 | 5.500 | 5.010 | 5.040 | 547,842 | -0.61(-10.80%) |
Mar 06, 2020 | 5.830 | 5.955 | 5.590 | 5.650 | 618,400 | -0.31(-5.20%) |
Mar 05, 2020 | 6.170 | 6.220 | 5.880 | 5.960 | 511,894 | -0.30(-4.79%) |
Mar 04, 2020 | 5.930 | 6.290 | 5.880 | 6.260 | 780,511 | +0.40(+6.83%) |
Mar 03, 2020 | 5.900 | 5.920 | 5.800 | 5.860 | 1,265,028 | -0.02(-0.34%) |