Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.160 | 6.260 | 6.060 | 6.190 | 62,100 | -0.07(-1.12%) |
May 28, 2020 | 6.410 | 6.530 | 6.240 | 6.260 | 57,307 | +0.01(+0.16%) |
May 27, 2020 | 6.210 | 6.350 | 6.100 | 6.250 | 79,307 | +0.05(+0.81%) |
May 26, 2020 | 6.500 | 6.520 | 6.170 | 6.200 | 66,253 | +0.01(+0.16%) |
May 22, 2020 | 6.460 | 6.460 | 6.020 | 6.190 | 73,500 | -0.22(-3.43%) |
May 21, 2020 | 6.490 | 6.615 | 6.280 | 6.410 | 49,795 | +0.02(+0.31%) |
May 20, 2020 | 6.330 | 6.665 | 6.289 | 6.390 | 63,413 | +0.03(+0.47%) |
May 19, 2020 | 6.640 | 6.820 | 6.340 | 6.360 | 53,142 | -0.36(-5.36%) |
May 18, 2020 | 6.520 | 6.840 | 6.400 | 6.720 | 91,729 | +0.47(+7.52%) |
May 15, 2020 | 6.200 | 6.250 | 6.000 | 6.250 | 70,300 | +0.08(+1.30%) |
May 14, 2020 | 6.210 | 6.340 | 5.910 | 6.170 | 132,677 | -0.19(-2.99%) |
May 13, 2020 | 6.230 | 6.410 | 6.147 | 6.360 | 123,841 | +0.00(+0.00%) |
May 12, 2020 | 6.960 | 7.250 | 6.240 | 6.360 | 170,550 | -1.01(-13.70%) |
May 11, 2020 | 7.500 | 7.830 | 7.317 | 7.370 | 79,834 | -0.33(-4.29%) |
May 08, 2020 | 7.140 | 7.730 | 7.140 | 7.700 | 58,800 | +0.74(+10.63%) |
May 07, 2020 | 7.140 | 7.270 | 6.780 | 6.960 | 76,556 | -0.08(-1.14%) |
May 06, 2020 | 6.720 | 7.150 | 6.550 | 7.040 | 80,893 | +0.32(+4.76%) |
May 05, 2020 | 6.960 | 7.220 | 6.680 | 6.720 | 77,312 | -0.09(-1.32%) |
May 04, 2020 | 6.610 | 6.860 | 6.607 | 6.810 | 36,547 | +0.06(+0.89%) |
May 01, 2020 | 7.250 | 7.250 | 6.650 | 6.750 | 93,400 | -0.73(-9.76%) |
Apr 30, 2020 | 7.710 | 7.735 | 7.400 | 7.480 | 50,992 | -0.42(-5.32%) |
Apr 29, 2020 | 7.440 | 8.030 | 7.090 | 7.900 | 97,065 | +0.75(+10.49%) |
Apr 28, 2020 | 7.430 | 7.440 | 6.940 | 7.150 | 53,022 | -0.05(-0.69%) |
Apr 27, 2020 | 7.350 | 7.490 | 7.090 | 7.200 | 80,143 | +0.08(+1.12%) |
Apr 24, 2020 | 6.230 | 7.250 | 6.050 | 7.120 | 193,200 | +0.89(+14.29%) |
Apr 23, 2020 | 6.050 | 6.350 | 6.050 | 6.230 | 43,843 | +0.14(+2.30%) |
Apr 22, 2020 | 6.180 | 6.301 | 6.050 | 6.090 | 49,079 | -0.02(-0.33%) |
Apr 21, 2020 | 6.100 | 6.220 | 5.950 | 6.110 | 54,005 | -0.11(-1.77%) |
Apr 20, 2020 | 6.430 | 6.470 | 6.150 | 6.220 | 62,854 | -0.16(-2.51%) |
Apr 17, 2020 | 6.310 | 6.490 | 6.110 | 6.380 | 92,400 | +0.21(+3.40%) |
Apr 16, 2020 | 6.230 | 6.250 | 5.800 | 6.170 | 97,751 | -0.06(-0.96%) |
Apr 15, 2020 | 5.930 | 6.680 | 5.800 | 6.230 | 115,151 | +0.07(+1.14%) |
Apr 14, 2020 | 6.890 | 6.904 | 6.020 | 6.160 | 179,370 | -0.56(-8.33%) |
Apr 13, 2020 | 6.910 | 6.935 | 6.510 | 6.720 | 76,335 | -0.42(-5.88%) |
Apr 09, 2020 | 6.570 | 7.280 | 6.460 | 7.140 | 175,600 | +0.68(+10.53%) |
Apr 08, 2020 | 5.640 | 6.570 | 5.640 | 6.460 | 145,829 | +0.68(+11.76%) |
Apr 07, 2020 | 6.450 | 6.655 | 5.710 | 5.780 | 135,236 | -0.50(-7.96%) |
Apr 06, 2020 | 6.170 | 6.490 | 6.010 | 6.280 | 146,015 | +0.37(+6.26%) |
Apr 03, 2020 | 5.920 | 6.210 | 5.760 | 5.910 | 148,900 | -0.10(-1.66%) |
Apr 02, 2020 | 6.110 | 6.540 | 5.790 | 6.010 | 73,948 | -0.23(-3.69%) |
Apr 01, 2020 | 6.590 | 6.590 | 5.790 | 6.240 | 124,656 | -0.37(-5.60%) |
Mar 31, 2020 | 6.970 | 7.310 | 6.510 | 6.610 | 105,960 | -0.40(-5.71%) |
Mar 30, 2020 | 7.410 | 7.410 | 6.970 | 7.010 | 107,842 | -0.35(-4.76%) |
Mar 27, 2020 | 7.840 | 7.920 | 7.340 | 7.360 | 183,200 | -0.83(-10.13%) |
Mar 26, 2020 | 7.920 | 8.510 | 7.920 | 8.190 | 109,816 | +0.31(+3.93%) |
Mar 25, 2020 | 7.980 | 8.440 | 7.720 | 7.880 | 100,579 | -0.17(-2.11%) |
Mar 24, 2020 | 8.410 | 8.540 | 7.800 | 8.050 | 141,817 | +0.08(+1.00%) |
Mar 23, 2020 | 7.720 | 8.260 | 7.410 | 7.970 | 144,330 | +0.29(+3.78%) |
Mar 20, 2020 | 8.320 | 8.320 | 7.430 | 7.680 | 258,100 | -0.60(-7.25%) |
Mar 19, 2020 | 7.550 | 8.570 | 7.455 | 8.280 | 139,129 | +0.70(+9.23%) |
Mar 18, 2020 | 8.010 | 8.740 | 7.270 | 7.580 | 200,272 | -1.05(-12.17%) |
Mar 17, 2020 | 8.830 | 8.990 | 7.420 | 8.630 | 363,024 | -0.11(-1.26%) |
Mar 16, 2020 | 9.310 | 9.500 | 7.662 | 8.740 | 455,182 | +0.78(+9.80%) |
Mar 13, 2020 | 6.860 | 8.060 | 6.550 | 7.960 | 133,700 | +1.45(+22.27%) |
Mar 12, 2020 | 6.740 | 6.750 | 6.410 | 6.510 | 109,438 | -0.63(-8.82%) |
Mar 11, 2020 | 7.780 | 7.780 | 7.050 | 7.140 | 83,123 | -0.91(-11.30%) |
Mar 10, 2020 | 8.010 | 8.210 | 7.195 | 8.050 | 98,839 | +0.27(+3.47%) |
Mar 09, 2020 | 7.470 | 7.860 | 7.430 | 7.780 | 63,383 | -0.49(-5.93%) |
Mar 06, 2020 | 8.000 | 8.470 | 7.907 | 8.270 | 91,200 | -0.12(-1.43%) |
Mar 05, 2020 | 8.560 | 8.708 | 8.000 | 8.390 | 68,282 | -0.41(-4.66%) |
Mar 04, 2020 | 8.710 | 9.040 | 8.690 | 8.800 | 120,524 | +0.30(+3.53%) |
Mar 03, 2020 | 8.590 | 8.800 | 8.250 | 8.500 | 95,242 | -0.15(-1.73%) |