Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.130 | 7.430 | 7.060 | 7.380 | 299,400 | +0.27(+3.80%) |
May 28, 2020 | 7.500 | 7.580 | 7.060 | 7.110 | 365,828 | -0.39(-5.20%) |
May 27, 2020 | 7.500 | 7.630 | 6.970 | 7.500 | 733,346 | +0.00(+0.00%) |
May 26, 2020 | 7.700 | 7.890 | 7.500 | 7.500 | 430,451 | -0.12(-1.57%) |
May 22, 2020 | 7.840 | 7.910 | 7.507 | 7.620 | 369,900 | -0.23(-2.93%) |
May 21, 2020 | 7.860 | 7.920 | 7.400 | 7.850 | 408,690 | +0.02(+0.26%) |
May 20, 2020 | 7.680 | 8.070 | 7.560 | 7.830 | 425,869 | +0.18(+2.35%) |
May 19, 2020 | 8.000 | 8.100 | 7.610 | 7.650 | 453,507 | -0.25(-3.16%) |
May 18, 2020 | 8.070 | 8.480 | 7.840 | 7.900 | 759,716 | +0.03(+0.38%) |
May 15, 2020 | 7.670 | 8.330 | 7.650 | 7.870 | 1,052,000 | +0.19(+2.47%) |
May 14, 2020 | 7.610 | 7.930 | 7.380 | 7.680 | 653,736 | -0.02(-0.26%) |
May 13, 2020 | 8.410 | 8.650 | 7.510 | 7.700 | 1,262,970 | -0.71(-8.44%) |
May 12, 2020 | 8.530 | 9.000 | 8.320 | 8.410 | 1,349,006 | -0.02(-0.24%) |
May 11, 2020 | 7.710 | 8.550 | 7.650 | 8.430 | 1,012,511 | +0.69(+8.91%) |
May 08, 2020 | 7.880 | 8.000 | 7.670 | 7.740 | 625,200 | -0.06(-0.77%) |
May 07, 2020 | 7.400 | 7.930 | 7.350 | 7.800 | 985,684 | +0.41(+5.55%) |
May 06, 2020 | 6.980 | 7.450 | 6.700 | 7.390 | 1,139,066 | +0.28(+3.94%) |
May 05, 2020 | 6.900 | 7.270 | 6.830 | 7.110 | 784,171 | +0.29(+4.25%) |
May 04, 2020 | 6.850 | 6.890 | 6.500 | 6.820 | 749,367 | +0.01(+0.15%) |
May 01, 2020 | 6.840 | 6.900 | 6.460 | 6.810 | 1,139,200 | -0.10(-1.45%) |
Apr 30, 2020 | 7.340 | 7.430 | 6.800 | 6.910 | 1,193,916 | -0.45(-6.11%) |
Apr 29, 2020 | 7.380 | 7.780 | 7.200 | 7.360 | 1,057,018 | -0.02(-0.27%) |
Apr 28, 2020 | 7.500 | 7.500 | 7.170 | 7.380 | 934,964 | +0.04(+0.54%) |
Apr 27, 2020 | 8.300 | 8.300 | 6.700 | 7.340 | 2,653,482 | -0.88(-10.71%) |
Apr 24, 2020 | 8.250 | 8.650 | 8.084 | 8.220 | 1,029,600 | +0.09(+1.11%) |
Apr 23, 2020 | 8.100 | 8.340 | 7.910 | 8.130 | 630,399 | +0.14(+1.75%) |
Apr 22, 2020 | 8.090 | 8.280 | 7.950 | 7.990 | 687,729 | +0.08(+1.01%) |
Apr 21, 2020 | 8.300 | 8.550 | 7.620 | 7.910 | 831,917 | -0.42(-5.04%) |
Apr 20, 2020 | 7.980 | 8.570 | 7.850 | 8.330 | 1,034,228 | +0.34(+4.26%) |
Apr 17, 2020 | 8.080 | 8.200 | 7.930 | 7.990 | 708,600 | +0.11(+1.40%) |
Apr 16, 2020 | 8.040 | 8.690 | 7.530 | 7.880 | 1,379,909 | +0.05(+0.64%) |
Apr 15, 2020 | 6.930 | 8.000 | 6.810 | 7.830 | 1,555,991 | +0.73(+10.28%) |
Apr 14, 2020 | 6.950 | 7.500 | 6.860 | 7.100 | 1,103,578 | +0.35(+5.19%) |
Apr 13, 2020 | 6.130 | 7.050 | 6.130 | 6.750 | 1,234,382 | +0.47(+7.48%) |
Apr 09, 2020 | 6.350 | 6.560 | 6.110 | 6.280 | 459,500 | +0.05(+0.80%) |
Apr 08, 2020 | 6.270 | 6.360 | 6.050 | 6.230 | 601,989 | +0.07(+1.14%) |
Apr 07, 2020 | 6.150 | 6.480 | 6.030 | 6.160 | 497,163 | +0.10(+1.65%) |
Apr 06, 2020 | 6.000 | 6.150 | 5.780 | 6.060 | 659,698 | +0.26(+4.48%) |
Apr 03, 2020 | 5.710 | 5.940 | 5.570 | 5.800 | 457,000 | +0.05(+0.87%) |
Apr 02, 2020 | 5.880 | 6.010 | 5.540 | 5.750 | 578,494 | -0.19(-3.20%) |
Apr 01, 2020 | 5.830 | 6.070 | 5.600 | 5.940 | 586,307 | +0.00(+0.00%) |
Mar 31, 2020 | 6.190 | 6.470 | 5.830 | 5.940 | 498,468 | -0.22(-3.57%) |
Mar 30, 2020 | 5.990 | 6.330 | 5.870 | 6.160 | 551,977 | +0.17(+2.84%) |
Mar 27, 2020 | 5.910 | 6.141 | 5.660 | 5.990 | 713,100 | -0.17(-2.76%) |
Mar 26, 2020 | 6.060 | 6.430 | 5.920 | 6.160 | 826,701 | +0.12(+1.99%) |
Mar 25, 2020 | 5.710 | 6.300 | 5.710 | 6.040 | 1,056,473 | +0.37(+6.53%) |
Mar 24, 2020 | 5.510 | 6.010 | 5.500 | 5.670 | 1,123,656 | +0.40(+7.59%) |
Mar 23, 2020 | 5.250 | 5.350 | 4.920 | 5.270 | 695,597 | +0.06(+1.15%) |
Mar 20, 2020 | 5.190 | 5.520 | 4.960 | 5.210 | 1,128,800 | +0.05(+0.97%) |
Mar 19, 2020 | 4.710 | 5.250 | 4.520 | 5.160 | 941,680 | +0.35(+7.28%) |
Mar 18, 2020 | 4.690 | 5.000 | 4.385 | 4.810 | 971,323 | -0.29(-5.69%) |
Mar 17, 2020 | 4.740 | 5.250 | 4.270 | 5.100 | 1,406,417 | +0.36(+7.59%) |
Mar 16, 2020 | 4.470 | 5.310 | 4.300 | 4.740 | 1,097,153 | -0.51(-9.71%) |
Mar 13, 2020 | 5.350 | 5.350 | 4.300 | 5.250 | 1,416,500 | +0.51(+10.76%) |
Mar 12, 2020 | 4.850 | 5.570 | 4.510 | 4.740 | 1,597,676 | -1.10(-18.84%) |
Mar 11, 2020 | 7.000 | 7.000 | 5.700 | 5.840 | 1,878,905 | -1.24(-17.51%) |
Mar 10, 2020 | 7.550 | 7.740 | 6.660 | 7.080 | 982,799 | -0.24(-3.28%) |
Mar 09, 2020 | 7.420 | 7.540 | 7.100 | 7.320 | 906,606 | -0.78(-9.63%) |
Mar 06, 2020 | 7.710 | 8.100 | 7.710 | 8.100 | 691,300 | +0.05(+0.62%) |
Mar 05, 2020 | 8.330 | 8.560 | 7.880 | 8.050 | 1,006,726 | -0.50(-5.85%) |
Mar 04, 2020 | 8.270 | 8.750 | 8.040 | 8.550 | 562,642 | +0.49(+6.08%) |
Mar 03, 2020 | 8.320 | 8.380 | 7.810 | 8.060 | 627,113 | -0.19(-2.30%) |