Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.154 | 6.240 | 6.025 | 6.090 | 99,800 | -0.33(-5.07%) |
May 28, 2020 | 6.470 | 6.500 | 6.400 | 6.415 | 131,450 | -0.08(-1.31%) |
May 27, 2020 | 6.562 | 6.562 | 6.350 | 6.500 | 371,965 | +0.41(+6.73%) |
May 26, 2020 | 6.100 | 6.190 | 6.080 | 6.090 | 301,133 | +0.31(+5.45%) |
May 22, 2020 | 5.800 | 5.820 | 5.720 | 5.775 | 178,300 | -0.03(-0.47%) |
May 21, 2020 | 5.850 | 5.945 | 5.610 | 5.803 | 281,109 | -0.02(-0.30%) |
May 20, 2020 | 5.850 | 5.900 | 5.800 | 5.820 | 230,035 | -0.02(-0.41%) |
May 19, 2020 | 5.770 | 5.950 | 5.760 | 5.844 | 756,085 | -0.09(-1.57%) |
May 18, 2020 | 5.790 | 6.150 | 5.770 | 5.937 | 410,500 | +0.38(+6.78%) |
May 15, 2020 | 5.680 | 5.680 | 5.420 | 5.560 | 260,300 | -0.17(-2.97%) |
May 14, 2020 | 5.560 | 5.760 | 5.400 | 5.730 | 272,725 | +0.02(+0.35%) |
May 13, 2020 | 5.830 | 5.840 | 5.690 | 5.710 | 253,678 | -0.28(-4.71%) |
May 12, 2020 | 6.130 | 6.185 | 5.990 | 5.992 | 419,973 | -0.03(-0.46%) |
May 11, 2020 | 6.055 | 6.340 | 5.873 | 6.020 | 135,433 | -0.12(-1.95%) |
May 08, 2020 | 6.500 | 6.500 | 6.040 | 6.140 | 143,200 | +0.10(+1.66%) |
May 07, 2020 | 6.090 | 6.190 | 5.950 | 6.040 | 546,565 | +0.15(+2.59%) |
May 06, 2020 | 6.000 | 6.000 | 5.820 | 5.888 | 176,106 | +0.09(+1.51%) |
May 05, 2020 | 5.920 | 6.000 | 5.680 | 5.800 | 242,045 | +0.08(+1.40%) |
May 04, 2020 | 5.780 | 6.000 | 5.660 | 5.720 | 408,218 | -0.21(-3.54%) |
May 01, 2020 | 6.000 | 6.480 | 5.920 | 5.930 | 193,600 | -0.13(-2.15%) |
Apr 30, 2020 | 6.100 | 6.170 | 6.030 | 6.060 | 1,159,688 | -0.44(-6.77%) |
Apr 29, 2020 | 6.420 | 6.700 | 6.400 | 6.500 | 201,480 | +0.21(+3.34%) |
Apr 28, 2020 | 6.295 | 6.335 | 6.190 | 6.290 | 442,619 | +0.29(+4.83%) |
Apr 27, 2020 | 5.950 | 6.060 | 5.910 | 6.000 | 459,273 | +0.17(+2.92%) |
Apr 24, 2020 | 5.770 | 5.900 | 5.670 | 5.830 | 172,300 | +0.00(+0.00%) |
Apr 23, 2020 | 5.800 | 5.990 | 5.800 | 5.830 | 228,975 | -0.11(-1.85%) |
Apr 22, 2020 | 5.900 | 6.070 | 5.840 | 5.940 | 403,302 | +0.09(+1.54%) |
Apr 21, 2020 | 6.050 | 6.070 | 5.810 | 5.850 | 688,115 | -0.15(-2.50%) |
Apr 20, 2020 | 6.070 | 6.140 | 5.900 | 6.000 | 395,590 | -0.27(-4.29%) |
Apr 17, 2020 | 6.250 | 6.310 | 6.110 | 6.269 | 429,500 | +0.24(+3.96%) |
Apr 16, 2020 | 6.000 | 6.260 | 5.800 | 6.030 | 369,846 | -0.04(-0.66%) |
Apr 15, 2020 | 6.125 | 6.260 | 6.050 | 6.070 | 537,353 | -0.55(-8.31%) |
Apr 14, 2020 | 6.605 | 6.640 | 6.220 | 6.620 | 904,490 | +0.02(+0.30%) |
Apr 13, 2020 | 7.170 | 7.170 | 6.550 | 6.600 | 237,920 | -0.14(-2.08%) |
Apr 09, 2020 | 6.530 | 6.810 | 6.530 | 6.740 | 336,500 | +0.41(+6.48%) |
Apr 08, 2020 | 6.500 | 6.610 | 6.150 | 6.330 | 485,451 | -0.18(-2.76%) |
Apr 07, 2020 | 6.850 | 6.960 | 6.500 | 6.510 | 543,325 | +0.34(+5.51%) |
Apr 06, 2020 | 6.070 | 6.190 | 6.010 | 6.170 | 537,552 | +0.46(+8.06%) |
Apr 03, 2020 | 6.060 | 6.060 | 5.660 | 5.710 | 828,600 | -0.46(-7.46%) |
Apr 02, 2020 | 6.200 | 6.305 | 5.970 | 6.170 | 626,624 | +0.25(+4.19%) |
Apr 01, 2020 | 6.060 | 6.155 | 5.900 | 5.922 | 248,439 | -0.65(-9.86%) |
Mar 31, 2020 | 6.610 | 6.770 | 6.510 | 6.570 | 718,413 | -0.26(-3.81%) |
Mar 30, 2020 | 6.564 | 6.830 | 6.540 | 6.830 | 611,384 | +0.15(+2.25%) |
Mar 27, 2020 | 6.585 | 6.950 | 6.540 | 6.680 | 280,600 | -0.05(-0.74%) |
Mar 26, 2020 | 6.070 | 6.830 | 6.070 | 6.730 | 543,832 | +0.59(+9.52%) |
Mar 25, 2020 | 6.110 | 6.350 | 5.984 | 6.145 | 269,802 | +0.38(+6.68%) |
Mar 24, 2020 | 5.450 | 5.810 | 5.390 | 5.760 | 477,854 | +0.86(+17.55%) |
Mar 23, 2020 | 5.100 | 5.220 | 4.720 | 4.900 | 672,900 | -0.35(-6.67%) |
Mar 20, 2020 | 5.520 | 5.580 | 5.210 | 5.250 | 1,605,700 | +0.20(+3.96%) |
Mar 19, 2020 | 5.060 | 5.300 | 4.953 | 5.050 | 596,038 | -0.37(-6.83%) |
Mar 18, 2020 | 5.520 | 5.782 | 5.280 | 5.420 | 986,597 | -0.69(-11.29%) |
Mar 17, 2020 | 5.795 | 6.190 | 5.660 | 6.110 | 784,963 | +0.15(+2.52%) |
Mar 16, 2020 | 6.030 | 6.370 | 5.950 | 5.960 | 472,503 | -1.26(-17.51%) |
Mar 13, 2020 | 7.230 | 7.250 | 6.600 | 7.225 | 614,600 | +0.12(+1.76%) |
Mar 12, 2020 | 7.180 | 7.280 | 6.800 | 7.100 | 607,457 | -0.76(-9.67%) |
Mar 11, 2020 | 8.270 | 8.270 | 7.780 | 7.860 | 522,486 | -0.66(-7.75%) |
Mar 10, 2020 | 8.390 | 8.520 | 8.000 | 8.520 | 669,549 | +0.63(+7.98%) |
Mar 09, 2020 | 8.140 | 8.310 | 7.850 | 7.890 | 345,136 | -1.02(-11.45%) |
Mar 06, 2020 | 8.720 | 9.024 | 8.720 | 8.910 | 212,600 | -0.10(-1.11%) |
Mar 05, 2020 | 9.010 | 9.130 | 8.910 | 9.010 | 254,136 | -0.13(-1.44%) |
Mar 04, 2020 | 9.005 | 9.170 | 8.870 | 9.142 | 236,747 | +0.30(+3.42%) |
Mar 03, 2020 | 8.950 | 9.100 | 8.750 | 8.840 | 667,303 | -0.07(-0.79%) |