Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.250 | 7.540 | 7.180 | 7.490 | 1,112,766 | +0.42(+5.94%) |
May 28, 2020 | 7.000 | 7.230 | 6.860 | 7.070 | 883,375 | +0.20(+2.91%) |
May 27, 2020 | 6.600 | 6.950 | 6.490 | 6.870 | 1,228,895 | +0.15(+2.23%) |
May 26, 2020 | 7.390 | 7.390 | 6.720 | 6.720 | 820,729 | -0.67(-9.07%) |
May 25, 2020 | 7.400 | 7.450 | 7.120 | 7.390 | 134,600 | -0.01(-0.14%) |
May 22, 2020 | 7.400 | 7.540 | 7.240 | 7.400 | 783,878 | +0.15(+2.07%) |
May 21, 2020 | 7.520 | 7.600 | 7.120 | 7.250 | 911,303 | -0.36(-4.73%) |
May 20, 2020 | 7.570 | 7.730 | 7.390 | 7.610 | 820,793 | +0.05(+0.66%) |
May 19, 2020 | 7.250 | 7.770 | 7.140 | 7.560 | 1,264,613 | +0.25(+3.42%) |
May 15, 2020 | 7.310 | 7.310 | 7.310 | 0 | +0.41(+5.94%) | |
May 14, 2020 | 6.510 | 6.920 | 6.480 | 6.900 | 1,372,839 | +0.41(+6.32%) |
May 13, 2020 | 6.300 | 6.750 | 6.270 | 6.490 | 1,735,975 | +0.27(+4.34%) |
May 12, 2020 | 6.250 | 6.410 | 6.170 | 6.220 | 573,952 | +0.03(+0.48%) |
May 11, 2020 | 6.460 | 6.530 | 6.150 | 6.190 | 1,461,338 | -0.27(-4.18%) |
May 08, 2020 | 6.460 | 7.000 | 6.240 | 6.460 | 3,296,737 | -0.44(-6.38%) |
May 07, 2020 | 6.910 | 7.210 | 6.720 | 6.900 | 1,187,351 | +0.25(+3.76%) |
May 06, 2020 | 6.560 | 6.800 | 6.520 | 6.650 | 552,235 | +0.01(+0.15%) |
May 05, 2020 | 6.580 | 6.700 | 6.420 | 6.640 | 446,418 | +0.02(+0.30%) |
May 04, 2020 | 6.940 | 6.940 | 6.610 | 6.620 | 577,299 | -0.32(-4.61%) |
May 01, 2020 | 6.350 | 6.950 | 6.340 | 6.940 | 818,003 | +0.45(+6.93%) |
Apr 30, 2020 | 6.450 | 6.640 | 6.410 | 6.490 | 696,641 | -0.12(-1.82%) |
Apr 29, 2020 | 6.330 | 6.650 | 6.330 | 6.610 | 385,171 | +0.04(+0.61%) |
Apr 28, 2020 | 6.510 | 6.600 | 6.340 | 6.570 | 351,516 | +0.06(+0.92%) |
Apr 27, 2020 | 6.700 | 6.750 | 6.440 | 6.510 | 510,912 | -0.14(-2.11%) |
Apr 24, 2020 | 6.750 | 6.880 | 6.370 | 6.650 | 1,057,544 | +0.16(+2.47%) |
Apr 23, 2020 | 6.520 | 6.950 | 6.460 | 6.490 | 948,225 | +0.12(+1.88%) |
Apr 22, 2020 | 6.090 | 6.420 | 6.060 | 6.370 | 655,885 | +0.48(+8.15%) |
Apr 21, 2020 | 5.850 | 5.970 | 5.690 | 5.890 | 331,803 | -0.16(-2.64%) |
Apr 20, 2020 | 5.710 | 6.150 | 5.690 | 6.050 | 555,068 | +0.27(+4.67%) |
Apr 17, 2020 | 5.880 | 6.120 | 5.680 | 5.780 | 1,797,907 | -0.37(-6.02%) |
Apr 16, 2020 | 6.180 | 6.420 | 5.860 | 6.150 | 674,785 | -0.02(-0.32%) |
Apr 15, 2020 | 5.840 | 6.180 | 5.740 | 6.170 | 539,779 | +0.18(+3.01%) |
Apr 14, 2020 | 6.130 | 6.740 | 5.880 | 5.990 | 907,266 | -0.13(-2.12%) |
Apr 13, 2020 | 5.800 | 6.160 | 5.310 | 6.120 | 622,352 | +0.39(+6.81%) |
Apr 09, 2020 | 5.730 | 5.730 | 5.730 | 0 | +0.47(+8.94%) | |
Apr 08, 2020 | 5.260 | 5.400 | 5.190 | 5.260 | 383,572 | -0.01(-0.19%) |
Apr 07, 2020 | 5.600 | 5.670 | 5.000 | 5.270 | 1,042,846 | -0.26(-4.70%) |
Apr 06, 2020 | 5.260 | 5.600 | 5.090 | 5.530 | 742,421 | +0.46(+9.07%) |
Apr 03, 2020 | 5.030 | 5.220 | 4.990 | 5.070 | 416,587 | +0.04(+0.80%) |
Apr 02, 2020 | 4.600 | 5.070 | 4.450 | 5.030 | 598,933 | +0.51(+11.28%) |
Apr 01, 2020 | 4.650 | 4.650 | 4.210 | 4.520 | 610,938 | +0.08(+1.80%) |
Mar 31, 2020 | 4.480 | 4.710 | 4.300 | 4.440 | 622,854 | -0.10(-2.20%) |
Mar 30, 2020 | 4.520 | 4.670 | 4.270 | 4.540 | 651,534 | +0.02(+0.44%) |
Mar 27, 2020 | 4.860 | 4.860 | 4.350 | 4.520 | 552,018 | -0.36(-7.38%) |
Mar 26, 2020 | 5.230 | 5.400 | 4.850 | 4.880 | 562,519 | -0.32(-6.15%) |
Mar 25, 2020 | 5.000 | 5.540 | 4.840 | 5.200 | 759,548 | +0.20(+4.00%) |
Mar 24, 2020 | 4.900 | 5.300 | 4.810 | 5.000 | 2,591,694 | +0.44(+9.65%) |
Mar 23, 2020 | 4.000 | 4.650 | 3.720 | 4.560 | 998,825 | +0.68(+17.53%) |
Mar 20, 2020 | 4.370 | 4.410 | 3.820 | 3.880 | 6,189,893 | -0.39(-9.13%) |
Mar 19, 2020 | 4.040 | 4.600 | 3.650 | 4.270 | 1,255,565 | +0.17(+4.15%) |
Mar 18, 2020 | 4.640 | 5.230 | 4.020 | 4.100 | 1,078,266 | -0.71(-14.76%) |
Mar 17, 2020 | 4.200 | 4.980 | 4.200 | 4.810 | 1,218,047 | +0.69(+16.75%) |
Mar 16, 2020 | 3.630 | 4.310 | 3.200 | 4.120 | 2,447,350 | -0.33(-7.42%) |
Mar 13, 2020 | 4.620 | 4.810 | 4.220 | 4.450 | 2,097,291 | -0.15(-3.26%) |
Mar 12, 2020 | 4.090 | 4.870 | 3.890 | 4.600 | 1,232,000 | -0.28(-5.74%) |
Mar 11, 2020 | 5.320 | 5.430 | 4.830 | 4.880 | 915,358 | -0.49(-9.12%) |
Mar 10, 2020 | 5.350 | 5.510 | 5.190 | 5.370 | 695,324 | +0.03(+0.56%) |
Mar 09, 2020 | 5.570 | 5.620 | 5.170 | 5.340 | 507,577 | -0.41(-7.13%) |
Mar 06, 2020 | 5.760 | 5.830 | 5.480 | 5.750 | 1,043,599 | -0.02(-0.35%) |
Mar 05, 2020 | 5.630 | 5.820 | 5.490 | 5.770 | 387,215 | +0.22(+3.96%) |
Mar 04, 2020 | 5.620 | 5.650 | 5.370 | 5.550 | 439,552 | -0.01(-0.18%) |
Mar 03, 2020 | 5.450 | 5.830 | 5.350 | 5.560 | 615,893 | +0.21(+3.93%) |