Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.770 | 7.365 | 6.580 | 7.310 | 355,300 | +0.45(+6.56%) |
May 28, 2020 | 7.060 | 7.080 | 6.745 | 6.860 | 154,420 | -0.09(-1.29%) |
May 27, 2020 | 6.870 | 7.130 | 6.800 | 6.950 | 240,258 | +0.07(+1.02%) |
May 26, 2020 | 7.020 | 7.250 | 6.870 | 6.880 | 236,784 | +0.01(+0.15%) |
May 22, 2020 | 6.670 | 6.960 | 6.570 | 6.870 | 174,100 | +0.15(+2.23%) |
May 21, 2020 | 6.800 | 6.910 | 6.660 | 6.720 | 213,587 | -0.08(-1.18%) |
May 20, 2020 | 6.860 | 6.950 | 6.580 | 6.800 | 349,722 | +0.06(+0.89%) |
May 19, 2020 | 6.920 | 7.090 | 6.720 | 6.740 | 250,445 | -0.19(-2.74%) |
May 18, 2020 | 6.750 | 7.100 | 6.750 | 6.930 | 251,026 | +0.38(+5.80%) |
May 15, 2020 | 6.420 | 6.650 | 6.320 | 6.550 | 200,000 | +0.16(+2.50%) |
May 14, 2020 | 6.360 | 6.460 | 6.080 | 6.390 | 289,638 | -0.01(-0.16%) |
May 13, 2020 | 6.860 | 6.970 | 6.275 | 6.400 | 266,470 | -0.54(-7.78%) |
May 12, 2020 | 7.140 | 7.340 | 6.920 | 6.940 | 380,532 | -0.11(-1.56%) |
May 11, 2020 | 6.430 | 7.230 | 6.370 | 7.050 | 339,345 | +0.62(+9.64%) |
May 08, 2020 | 6.120 | 6.660 | 6.025 | 6.430 | 441,100 | +0.18(+2.88%) |
May 07, 2020 | 5.800 | 6.300 | 5.770 | 6.250 | 466,971 | +0.51(+8.89%) |
May 06, 2020 | 5.820 | 6.005 | 5.650 | 5.740 | 200,940 | -0.09(-1.54%) |
May 05, 2020 | 5.750 | 6.260 | 5.678 | 5.830 | 477,411 | +0.27(+4.86%) |
May 04, 2020 | 5.500 | 5.750 | 5.410 | 5.560 | 428,721 | +0.15(+2.77%) |
May 01, 2020 | 5.700 | 5.700 | 5.260 | 5.410 | 561,400 | -0.34(-5.91%) |
Apr 30, 2020 | 6.050 | 6.050 | 5.580 | 5.750 | 915,073 | -0.25(-4.17%) |
Apr 29, 2020 | 6.350 | 6.518 | 6.000 | 6.000 | 651,835 | -0.31(-4.91%) |
Apr 28, 2020 | 6.640 | 6.660 | 6.250 | 6.310 | 362,056 | -0.16(-2.47%) |
Apr 27, 2020 | 6.500 | 6.680 | 6.410 | 6.470 | 431,118 | +0.07(+1.09%) |
Apr 24, 2020 | 6.460 | 6.550 | 6.060 | 6.400 | 571,400 | -0.01(-0.16%) |
Apr 23, 2020 | 6.480 | 6.730 | 6.240 | 6.410 | 740,915 | +0.26(+4.23%) |
Apr 22, 2020 | 6.230 | 6.290 | 5.960 | 6.150 | 319,667 | +0.06(+0.99%) |
Apr 21, 2020 | 6.200 | 6.320 | 5.910 | 6.090 | 443,776 | -0.29(-4.55%) |
Apr 20, 2020 | 6.410 | 6.490 | 6.160 | 6.380 | 381,475 | -0.02(-0.31%) |
Apr 17, 2020 | 6.400 | 6.660 | 6.195 | 6.400 | 642,700 | +0.14(+2.24%) |
Apr 16, 2020 | 6.750 | 6.770 | 6.150 | 6.260 | 567,252 | -0.19(-2.95%) |
Apr 15, 2020 | 8.150 | 8.160 | 5.620 | 6.450 | 1,405,475 | -2.49(-27.85%) |
Apr 14, 2020 | 9.720 | 9.930 | 8.880 | 8.940 | 210,041 | -0.47(-4.99%) |
Apr 13, 2020 | 9.170 | 9.760 | 8.850 | 9.410 | 164,104 | +0.31(+3.41%) |
Apr 09, 2020 | 9.220 | 9.390 | 8.630 | 9.100 | 230,300 | +0.11(+1.22%) |
Apr 08, 2020 | 9.000 | 9.170 | 8.870 | 8.990 | 129,268 | +0.15(+1.70%) |
Apr 07, 2020 | 9.000 | 9.140 | 8.630 | 8.840 | 250,794 | -0.09(-1.01%) |
Apr 06, 2020 | 8.600 | 9.240 | 8.600 | 8.930 | 220,637 | +0.54(+6.44%) |
Apr 03, 2020 | 8.600 | 8.690 | 8.320 | 8.390 | 154,500 | -0.31(-3.56%) |
Apr 02, 2020 | 8.190 | 8.780 | 7.770 | 8.700 | 220,258 | +0.64(+7.94%) |
Apr 01, 2020 | 8.360 | 8.640 | 7.890 | 8.060 | 151,775 | -0.76(-8.62%) |
Mar 31, 2020 | 8.670 | 8.850 | 8.220 | 8.820 | 597,087 | +0.04(+0.46%) |
Mar 30, 2020 | 8.810 | 9.150 | 8.620 | 8.780 | 154,817 | -0.02(-0.23%) |
Mar 27, 2020 | 9.360 | 9.680 | 8.620 | 8.800 | 222,300 | -0.91(-9.37%) |
Mar 26, 2020 | 8.950 | 9.869 | 8.770 | 9.710 | 247,397 | +0.82(+9.22%) |
Mar 25, 2020 | 8.200 | 9.160 | 7.720 | 8.890 | 149,939 | +0.71(+8.68%) |
Mar 24, 2020 | 7.970 | 8.330 | 7.542 | 8.180 | 303,667 | +0.73(+9.80%) |
Mar 23, 2020 | 7.130 | 7.600 | 6.850 | 7.450 | 296,642 | +0.30(+4.20%) |
Mar 20, 2020 | 7.080 | 8.380 | 6.980 | 7.150 | 425,400 | +0.09(+1.27%) |
Mar 19, 2020 | 7.010 | 7.570 | 6.680 | 7.060 | 265,056 | +0.06(+0.86%) |
Mar 18, 2020 | 6.880 | 7.650 | 6.075 | 7.000 | 325,842 | -0.30(-4.11%) |
Mar 17, 2020 | 6.580 | 7.350 | 6.130 | 7.300 | 358,212 | +0.99(+15.69%) |
Mar 16, 2020 | 6.900 | 7.760 | 6.250 | 6.310 | 280,312 | -1.25(-16.53%) |
Mar 13, 2020 | 8.050 | 8.370 | 6.760 | 7.560 | 287,800 | -0.21(-2.70%) |
Mar 12, 2020 | 8.900 | 9.780 | 7.740 | 7.770 | 455,722 | -1.17(-13.09%) |
Mar 11, 2020 | 9.720 | 9.852 | 8.930 | 8.940 | 266,613 | -0.97(-9.79%) |
Mar 10, 2020 | 10.75 | 10.77 | 9.520 | 9.910 | 260,271 | -0.47(-4.53%) |
Mar 09, 2020 | 11.04 | 11.28 | 9.850 | 10.38 | 245,030 | -1.19(-10.29%) |
Mar 06, 2020 | 11.18 | 11.57 | 11.02 | 11.57 | 266,300 | +0.06(+0.52%) |
Mar 05, 2020 | 11.26 | 11.58 | 11.25 | 11.51 | 165,326 | +0.02(+0.17%) |
Mar 04, 2020 | 11.48 | 11.68 | 11.31 | 11.49 | 258,861 | +0.19(+1.68%) |
Mar 03, 2020 | 11.36 | 11.72 | 11.18 | 11.30 | 197,107 | -0.25(-2.16%) |