Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.970 | 7.140 | 6.790 | 7.100 | 407,500 | +0.12(+1.72%) |
May 28, 2020 | 7.040 | 7.190 | 6.670 | 6.980 | 993,840 | -0.02(-0.29%) |
May 27, 2020 | 6.990 | 7.170 | 6.660 | 7.000 | 374,556 | +0.17(+2.49%) |
May 26, 2020 | 6.550 | 6.890 | 6.540 | 6.830 | 412,761 | +0.29(+4.43%) |
May 22, 2020 | 6.420 | 6.590 | 6.330 | 6.540 | 302,700 | +0.08(+1.24%) |
May 21, 2020 | 6.280 | 6.630 | 6.275 | 6.460 | 209,404 | +0.17(+2.70%) |
May 20, 2020 | 6.120 | 6.500 | 6.120 | 6.290 | 287,292 | +0.26(+4.31%) |
May 19, 2020 | 6.060 | 6.280 | 5.790 | 6.030 | 432,442 | +0.04(+0.67%) |
May 18, 2020 | 5.840 | 6.170 | 5.775 | 5.990 | 519,488 | +0.44(+7.93%) |
May 15, 2020 | 5.080 | 5.680 | 5.070 | 5.550 | 475,900 | +0.47(+9.25%) |
May 14, 2020 | 4.900 | 5.230 | 4.655 | 5.080 | 751,265 | +0.05(+0.99%) |
May 13, 2020 | 5.460 | 5.530 | 4.920 | 5.030 | 286,568 | -0.43(-7.88%) |
May 12, 2020 | 5.310 | 5.600 | 5.190 | 5.460 | 556,778 | +0.15(+2.82%) |
May 11, 2020 | 5.520 | 5.600 | 5.170 | 5.310 | 419,529 | -0.30(-5.35%) |
May 08, 2020 | 5.370 | 5.905 | 5.350 | 5.610 | 436,500 | +0.35(+6.65%) |
May 07, 2020 | 5.300 | 5.380 | 4.950 | 5.260 | 858,689 | -0.12(-2.23%) |
May 06, 2020 | 5.490 | 5.630 | 5.120 | 5.380 | 762,404 | +0.05(+0.94%) |
May 05, 2020 | 5.930 | 6.040 | 5.170 | 5.330 | 710,898 | -0.53(-9.04%) |
May 04, 2020 | 6.350 | 6.410 | 5.660 | 5.860 | 808,731 | -0.82(-12.28%) |
May 01, 2020 | 6.660 | 6.780 | 6.350 | 6.680 | 364,800 | -0.22(-3.19%) |
Apr 30, 2020 | 7.100 | 7.130 | 6.650 | 6.900 | 391,616 | -0.31(-4.30%) |
Apr 29, 2020 | 6.840 | 7.320 | 6.700 | 7.210 | 848,324 | +0.67(+10.24%) |
Apr 28, 2020 | 6.690 | 6.700 | 6.380 | 6.540 | 283,609 | -0.01(-0.15%) |
Apr 27, 2020 | 6.260 | 6.640 | 6.250 | 6.550 | 249,509 | +0.31(+4.97%) |
Apr 24, 2020 | 6.340 | 6.395 | 6.160 | 6.240 | 93,500 | -0.18(-2.80%) |
Apr 23, 2020 | 6.360 | 6.531 | 6.260 | 6.420 | 226,862 | +0.02(+0.31%) |
Apr 22, 2020 | 6.350 | 6.720 | 6.190 | 6.400 | 322,487 | +0.03(+0.47%) |
Apr 21, 2020 | 6.500 | 6.675 | 6.260 | 6.370 | 508,890 | -0.38(-5.63%) |
Apr 20, 2020 | 6.700 | 7.020 | 6.700 | 6.750 | 402,170 | -0.13(-1.89%) |
Apr 17, 2020 | 6.900 | 7.070 | 6.720 | 6.880 | 285,800 | +0.14(+2.08%) |
Apr 16, 2020 | 6.900 | 6.900 | 6.700 | 6.740 | 157,451 | -0.16(-2.32%) |
Apr 15, 2020 | 7.050 | 7.230 | 6.590 | 6.900 | 357,185 | -0.48(-6.50%) |
Apr 14, 2020 | 7.470 | 7.820 | 7.330 | 7.380 | 112,310 | +0.25(+3.51%) |
Apr 13, 2020 | 7.320 | 7.800 | 6.880 | 7.130 | 431,305 | -0.52(-6.80%) |
Apr 09, 2020 | 7.670 | 7.890 | 7.420 | 7.650 | 287,500 | +0.25(+3.38%) |
Apr 08, 2020 | 7.050 | 7.540 | 7.020 | 7.400 | 238,757 | +0.42(+6.02%) |
Apr 07, 2020 | 6.940 | 7.350 | 6.830 | 6.980 | 398,785 | +0.35(+5.28%) |
Apr 06, 2020 | 6.370 | 6.750 | 6.370 | 6.630 | 375,255 | +0.42(+6.76%) |
Apr 03, 2020 | 6.080 | 6.240 | 5.960 | 6.210 | 332,800 | +0.13(+2.14%) |
Apr 02, 2020 | 5.700 | 6.380 | 5.700 | 6.080 | 656,932 | +0.34(+5.92%) |
Apr 01, 2020 | 5.500 | 5.760 | 5.430 | 5.740 | 593,496 | +0.07(+1.23%) |
Mar 31, 2020 | 5.570 | 6.280 | 5.570 | 5.670 | 377,564 | +0.09(+1.61%) |
Mar 30, 2020 | 5.840 | 5.970 | 5.390 | 5.580 | 596,599 | -0.24(-4.12%) |
Mar 27, 2020 | 6.760 | 6.760 | 5.820 | 5.820 | 330,800 | -0.99(-14.54%) |
Mar 26, 2020 | 6.230 | 7.170 | 6.212 | 6.810 | 856,650 | +0.69(+11.27%) |
Mar 25, 2020 | 5.150 | 6.370 | 5.120 | 6.120 | 1,573,560 | +1.01(+19.77%) |
Mar 24, 2020 | 5.210 | 5.500 | 5.000 | 5.110 | 857,620 | -0.01(-0.20%) |
Mar 23, 2020 | 6.790 | 6.890 | 4.440 | 5.120 | 1,577,280 | -1.88(-26.86%) |
Mar 20, 2020 | 6.700 | 7.520 | 6.620 | 7.000 | 855,900 | +0.31(+4.63%) |
Mar 19, 2020 | 6.160 | 6.700 | 5.080 | 6.690 | 700,097 | +0.44(+7.04%) |
Mar 18, 2020 | 6.580 | 6.940 | 6.010 | 6.250 | 328,076 | -0.75(-10.71%) |
Mar 17, 2020 | 6.790 | 7.260 | 6.000 | 7.000 | 884,268 | +0.28(+4.17%) |
Mar 16, 2020 | 6.980 | 7.415 | 6.030 | 6.720 | 528,622 | -1.02(-13.18%) |
Mar 13, 2020 | 8.320 | 8.620 | 7.290 | 7.740 | 526,700 | -0.28(-3.49%) |
Mar 12, 2020 | 8.120 | 8.340 | 8.000 | 8.020 | 478,899 | -1.04(-11.48%) |
Mar 11, 2020 | 9.810 | 9.938 | 8.895 | 9.060 | 443,937 | -0.95(-9.49%) |
Mar 10, 2020 | 10.21 | 10.37 | 9.870 | 10.01 | 341,739 | +0.14(+1.42%) |
Mar 09, 2020 | 9.500 | 10.38 | 9.500 | 9.870 | 374,558 | -1.00(-9.20%) |
Mar 06, 2020 | 10.63 | 11.12 | 10.30 | 10.87 | 744,100 | -0.32(-2.86%) |
Mar 05, 2020 | 12.24 | 12.24 | 11.01 | 11.19 | 314,478 | -0.81(-6.75%) |
Mar 04, 2020 | 11.96 | 12.10 | 11.70 | 12.00 | 374,810 | +0.23(+1.95%) |
Mar 03, 2020 | 11.92 | 12.33 | 11.26 | 11.77 | 907,688 | -0.12(-1.01%) |