Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.300 | 7.751 | 6.800 | 7.500 | 43,630 | +0.20(+2.74%) |
May 28, 2020 | 6.700 | 7.600 | 6.600 | 7.300 | 79,241 | +0.72(+10.94%) |
May 27, 2020 | 6.800 | 6.800 | 6.200 | 6.580 | 17,958 | -0.10(-1.50%) |
May 26, 2020 | 7.050 | 7.050 | 6.430 | 6.680 | 21,239 | -0.17(-2.48%) |
May 22, 2020 | 6.655 | 7.200 | 6.200 | 6.850 | 49,300 | +0.15(+2.24%) |
May 21, 2020 | 6.100 | 6.900 | 5.800 | 6.700 | 39,856 | +0.52(+8.40%) |
May 20, 2020 | 6.140 | 6.300 | 5.910 | 6.181 | 20,041 | +0.03(+0.50%) |
May 19, 2020 | 6.300 | 6.490 | 5.726 | 6.150 | 37,779 | -0.05(-0.81%) |
May 18, 2020 | 5.990 | 6.449 | 5.800 | 6.200 | 28,992 | +0.21(+3.51%) |
May 15, 2020 | 6.300 | 6.300 | 5.501 | 5.990 | 50,640 | -0.61(-9.24%) |
May 14, 2020 | 7.180 | 7.180 | 5.600 | 6.600 | 38,849 | -0.10(-1.48%) |
May 13, 2020 | 8.000 | 8.000 | 6.480 | 6.699 | 77,238 | -0.90(-11.86%) |
May 12, 2020 | 7.600 | 8.800 | 7.400 | 7.600 | 97,617 | +0.20(+2.70%) |
May 11, 2020 | 5.500 | 7.400 | 5.500 | 7.400 | 69,728 | +1.15(+18.40%) |
May 08, 2020 | 5.700 | 6.389 | 5.500 | 6.250 | 46,520 | +0.55(+9.65%) |
May 07, 2020 | 5.700 | 5.700 | 5.100 | 5.700 | 28,710 | +0.20(+3.64%) |
May 06, 2020 | 6.000 | 6.000 | 5.300 | 5.500 | 17,677 | -0.40(-6.78%) |
May 05, 2020 | 6.750 | 6.790 | 5.500 | 5.900 | 62,082 | -0.30(-4.84%) |
May 04, 2020 | 4.900 | 6.400 | 4.800 | 6.200 | 140,535 | +1.35(+27.84%) |
May 01, 2020 | 5.100 | 5.100 | 4.720 | 4.850 | 27,580 | -0.25(-4.90%) |
Apr 30, 2020 | 5.200 | 5.300 | 4.900 | 5.100 | 27,552 | -0.03(-0.58%) |
Apr 29, 2020 | 5.300 | 5.330 | 5.003 | 5.130 | 34,287 | -0.03(-0.48%) |
Apr 28, 2020 | 4.820 | 5.200 | 4.800 | 5.155 | 54,356 | +0.46(+9.68%) |
Apr 27, 2020 | 5.000 | 5.000 | 4.700 | 4.700 | 39,266 | -0.03(-0.63%) |
Apr 24, 2020 | 4.980 | 4.980 | 4.622 | 4.730 | 25,630 | +0.13(+2.83%) |
Apr 23, 2020 | 4.616 | 5.014 | 4.518 | 4.600 | 22,203 | +0.02(+0.44%) |
Apr 22, 2020 | 4.614 | 4.680 | 4.530 | 4.580 | 43,791 | -0.02(-0.43%) |
Apr 21, 2020 | 4.900 | 5.000 | 4.600 | 4.600 | 24,874 | -0.20(-4.19%) |
Apr 20, 2020 | 5.200 | 5.200 | 4.701 | 4.801 | 46,944 | -0.14(-2.81%) |
Apr 17, 2020 | 5.100 | 5.100 | 4.860 | 4.940 | 38,320 | +0.02(+0.41%) |
Apr 16, 2020 | 5.320 | 5.335 | 4.800 | 4.920 | 61,027 | -0.38(-7.17%) |
Apr 15, 2020 | 4.700 | 5.600 | 4.700 | 5.300 | 193,665 | +0.57(+11.98%) |
Apr 14, 2020 | 4.950 | 4.950 | 4.510 | 4.733 | 97,758 | +0.03(+0.70%) |
Apr 13, 2020 | 4.800 | 4.800 | 4.500 | 4.700 | 55,159 | +0.24(+5.38%) |
Apr 09, 2020 | 4.600 | 4.600 | 4.410 | 4.460 | 22,340 | -0.02(-0.42%) |
Apr 08, 2020 | 4.699 | 4.700 | 4.400 | 4.479 | 16,369 | -0.13(-2.88%) |
Apr 07, 2020 | 4.659 | 4.700 | 4.557 | 4.612 | 15,637 | +0.05(+1.21%) |
Apr 06, 2020 | 5.200 | 5.200 | 4.511 | 4.557 | 20,527 | -0.20(-4.28%) |
Apr 03, 2020 | 4.511 | 4.900 | 4.511 | 4.761 | 1,980 | +0.06(+1.30%) |
Apr 02, 2020 | 5.100 | 5.100 | 4.620 | 4.700 | 6,920 | -0.09(-1.98%) |
Apr 01, 2020 | 4.600 | 4.996 | 4.600 | 4.795 | 7,880 | +0.18(+4.01%) |
Mar 31, 2020 | 5.000 | 5.100 | 4.569 | 4.610 | 21,282 | -0.29(-5.88%) |
Mar 30, 2020 | 4.950 | 5.000 | 4.800 | 4.898 | 5,433 | +0.13(+2.68%) |
Mar 27, 2020 | 4.800 | 4.900 | 4.700 | 4.770 | 6,920 | -0.03(-0.63%) |
Mar 26, 2020 | 4.700 | 5.000 | 4.700 | 4.800 | 8,564 | +0.12(+2.67%) |
Mar 25, 2020 | 5.000 | 5.200 | 4.400 | 4.675 | 51,670 | +0.08(+1.63%) |
Mar 24, 2020 | 5.000 | 5.100 | 4.500 | 4.600 | 63,441 | +0.20(+4.52%) |
Mar 23, 2020 | 4.500 | 4.775 | 4.300 | 4.401 | 9,297 | -0.10(-2.22%) |
Mar 20, 2020 | 5.000 | 5.101 | 4.501 | 4.501 | 4,020 | -0.30(-6.21%) |
Mar 19, 2020 | 4.400 | 4.900 | 4.400 | 4.799 | 5,346 | +0.40(+9.07%) |
Mar 18, 2020 | 4.600 | 5.100 | 4.400 | 4.400 | 8,570 | -0.40(-8.33%) |
Mar 17, 2020 | 4.800 | 5.100 | 4.400 | 4.800 | 6,238 | +0.40(+9.09%) |
Mar 16, 2020 | 5.200 | 5.700 | 4.300 | 4.400 | 16,407 | -0.83(-15.82%) |
Mar 13, 2020 | 5.450 | 5.498 | 5.226 | 5.227 | 5,410 | +0.04(+0.71%) |
Mar 12, 2020 | 6.200 | 6.300 | 5.000 | 5.190 | 19,929 | -0.81(-13.54%) |
Mar 11, 2020 | 7.100 | 7.200 | 6.003 | 6.003 | 14,596 | -0.80(-11.72%) |
Mar 10, 2020 | 7.300 | 8.199 | 6.500 | 6.800 | 35,464 | -0.26(-3.68%) |
Mar 09, 2020 | 7.699 | 7.699 | 6.500 | 7.060 | 16,057 | +0.31(+4.59%) |
Mar 06, 2020 | 7.400 | 7.480 | 6.750 | 6.750 | 7,780 | -0.46(-6.44%) |
Mar 05, 2020 | 6.811 | 7.304 | 6.811 | 7.215 | 6,917 | +0.19(+2.76%) |
Mar 04, 2020 | 7.500 | 7.959 | 6.711 | 7.021 | 7,369 | -0.08(-1.11%) |
Mar 03, 2020 | 7.134 | 7.699 | 7.000 | 7.100 | 5,870 | -0.25(-3.39%) |