Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.370 | 6.500 | 6.250 | 6.500 | 4,800 | -0.15(-2.26%) |
May 28, 2020 | 6.300 | 6.650 | 6.150 | 6.650 | 35,735 | +0.46(+7.43%) |
May 27, 2020 | 6.430 | 6.430 | 6.190 | 6.190 | 13,034 | +0.16(+2.57%) |
May 26, 2020 | 6.260 | 6.260 | 6.020 | 6.035 | 3,658 | +0.02(+0.25%) |
May 22, 2020 | 6.480 | 6.600 | 6.020 | 6.020 | 8,100 | +0.02(+0.33%) |
May 21, 2020 | 6.210 | 6.400 | 6.000 | 6.000 | 18,012 | -0.41(-6.40%) |
May 20, 2020 | 6.430 | 6.980 | 6.260 | 6.410 | 15,575 | +0.02(+0.31%) |
May 19, 2020 | 6.480 | 6.957 | 6.300 | 6.390 | 16,255 | -0.37(-5.47%) |
May 18, 2020 | 6.860 | 6.970 | 6.685 | 6.760 | 7,774 | +0.22(+3.36%) |
May 15, 2020 | 6.630 | 7.590 | 6.540 | 6.540 | 6,200 | -0.16(-2.39%) |
May 14, 2020 | 6.680 | 7.000 | 6.670 | 6.700 | 1,521 | -0.29(-4.15%) |
May 13, 2020 | 7.000 | 7.200 | 6.410 | 6.990 | 25,764 | -0.68(-8.87%) |
May 12, 2020 | 7.310 | 7.750 | 6.890 | 7.670 | 30,286 | -0.53(-6.46%) |
May 11, 2020 | 7.750 | 8.230 | 7.500 | 8.200 | 8,905 | +0.45(+5.81%) |
May 08, 2020 | 7.480 | 7.750 | 7.070 | 7.750 | 3,900 | +0.32(+4.31%) |
May 07, 2020 | 7.370 | 7.430 | 7.250 | 7.430 | 1,221 | -0.06(-0.80%) |
May 06, 2020 | 7.200 | 7.490 | 7.200 | 7.490 | 2,469 | +0.20(+2.74%) |
May 05, 2020 | 7.170 | 7.290 | 7.170 | 7.290 | 1,214 | +0.04(+0.55%) |
May 04, 2020 | 7.350 | 7.600 | 7.190 | 7.250 | 6,867 | -0.35(-4.61%) |
May 01, 2020 | 7.600 | 7.600 | 7.600 | 7.600 | 1,000 | +0.00(+0.00%) |
Apr 30, 2020 | 6.910 | 7.600 | 6.910 | 7.600 | 9,097 | +0.15(+2.01%) |
Apr 29, 2020 | 7.050 | 7.450 | 6.800 | 7.450 | 8,493 | +0.16(+2.19%) |
Apr 28, 2020 | 7.250 | 7.300 | 6.880 | 7.290 | 45,802 | -0.07(-0.95%) |
Apr 27, 2020 | 6.800 | 7.360 | 6.620 | 7.360 | 6,348 | -0.19(-2.52%) |
Apr 24, 2020 | 6.640 | 7.550 | 6.550 | 7.550 | 4,500 | +1.00(+15.27%) |
Apr 23, 2020 | 6.850 | 6.850 | 6.300 | 6.550 | 6,588 | -0.79(-10.76%) |
Apr 22, 2020 | 7.140 | 7.340 | 7.120 | 7.340 | 1,893 | +0.04(+0.55%) |
Apr 21, 2020 | 6.940 | 7.310 | 6.250 | 7.300 | 5,051 | -0.11(-1.42%) |
Apr 20, 2020 | 7.135 | 7.405 | 7.100 | 7.405 | 5,537 | -0.36(-4.70%) |
Apr 17, 2020 | 6.880 | 7.790 | 6.850 | 7.770 | 17,900 | +0.55(+7.62%) |
Apr 16, 2020 | 6.650 | 7.300 | 6.470 | 7.220 | 9,416 | +0.25(+3.51%) |
Apr 15, 2020 | 5.950 | 7.210 | 5.950 | 6.975 | 2,032 | +0.08(+1.23%) |
Apr 14, 2020 | 6.600 | 6.890 | 5.440 | 6.890 | 9,546 | +0.44(+6.82%) |
Apr 13, 2020 | 6.180 | 6.450 | 5.680 | 6.450 | 5,756 | +0.00(+0.00%) |
Apr 09, 2020 | 6.250 | 6.450 | 5.920 | 6.450 | 2,900 | -0.25(-3.73%) |
Apr 08, 2020 | 6.160 | 6.700 | 6.070 | 6.700 | 4,122 | +0.89(+15.32%) |
Apr 07, 2020 | 6.470 | 6.470 | 5.810 | 5.810 | 3,713 | -0.31(-5.07%) |
Apr 06, 2020 | 6.080 | 6.200 | 5.960 | 6.120 | 8,452 | +0.06(+0.99%) |
Apr 03, 2020 | 5.930 | 6.150 | 5.560 | 6.060 | 10,900 | +0.17(+2.89%) |
Apr 02, 2020 | 5.970 | 6.035 | 5.030 | 5.890 | 5,522 | +0.53(+9.89%) |
Apr 01, 2020 | 6.160 | 6.190 | 4.750 | 5.360 | 12,597 | -1.32(-19.76%) |
Mar 31, 2020 | 6.350 | 6.680 | 5.960 | 6.680 | 6,279 | +0.41(+6.54%) |
Mar 30, 2020 | 6.380 | 6.380 | 5.980 | 6.270 | 33,039 | +1.02(+19.43%) |
Mar 27, 2020 | 4.940 | 5.400 | 4.900 | 5.250 | 7,400 | +0.15(+2.94%) |
Mar 26, 2020 | 5.100 | 5.150 | 5.000 | 5.100 | 11,362 | -0.10(-1.91%) |
Mar 25, 2020 | 5.090 | 5.199 | 4.970 | 5.199 | 6,710 | +0.17(+3.37%) |
Mar 24, 2020 | 5.160 | 5.240 | 4.910 | 5.030 | 77,135 | +0.73(+16.98%) |
Mar 23, 2020 | 5.710 | 5.760 | 4.300 | 4.300 | 176,045 | +0.36(+9.14%) |
Mar 20, 2020 | 4.320 | 4.690 | 3.940 | 3.940 | 49,300 | -0.07(-1.75%) |
Mar 19, 2020 | 4.770 | 4.770 | 4.010 | 4.010 | 19,059 | -0.59(-12.83%) |
Mar 18, 2020 | 4.040 | 4.600 | 3.680 | 4.600 | 7,910 | +0.80(+21.05%) |
Mar 17, 2020 | 3.810 | 4.000 | 3.730 | 3.800 | 8,980 | -0.31(-7.54%) |
Mar 16, 2020 | 3.320 | 4.200 | 3.300 | 4.110 | 31,424 | -0.69(-14.37%) |
Mar 13, 2020 | 4.910 | 4.910 | 4.660 | 4.800 | 23,500 | -0.32(-6.25%) |
Mar 12, 2020 | 5.420 | 5.420 | 5.006 | 5.120 | 6,112 | -1.18(-18.73%) |
Mar 11, 2020 | 6.310 | 6.940 | 6.090 | 6.300 | 9,532 | -0.58(-8.43%) |
Mar 10, 2020 | 6.710 | 7.890 | 6.482 | 6.880 | 6,320 | +0.42(+6.45%) |
Mar 09, 2020 | 6.650 | 6.790 | 6.260 | 6.463 | 11,008 | -0.62(-8.71%) |
Mar 06, 2020 | 7.130 | 7.600 | 7.080 | 7.080 | 19,800 | -0.28(-3.78%) |
Mar 05, 2020 | 7.350 | 7.431 | 7.120 | 7.358 | 3,933 | -0.14(-1.89%) |
Mar 04, 2020 | 7.160 | 7.500 | 7.160 | 7.500 | 4,573 | +0.15(+2.04%) |
Mar 03, 2020 | 7.510 | 7.640 | 7.167 | 7.350 | 17,226 | +0.27(+3.81%) |