Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.410 | 7.580 | 7.310 | 7.410 | 215,800 | +0.06(+0.82%) |
May 28, 2020 | 7.350 | 7.520 | 7.274 | 7.350 | 250,114 | +0.11(+1.52%) |
May 27, 2020 | 7.260 | 7.330 | 6.950 | 7.240 | 151,859 | +0.14(+1.97%) |
May 26, 2020 | 7.200 | 7.430 | 7.065 | 7.100 | 270,139 | +0.11(+1.57%) |
May 22, 2020 | 6.990 | 7.070 | 6.850 | 6.990 | 89,400 | +0.07(+1.01%) |
May 21, 2020 | 6.990 | 7.210 | 6.870 | 6.920 | 263,960 | +0.02(+0.29%) |
May 20, 2020 | 6.680 | 6.920 | 6.600 | 6.900 | 162,567 | +0.28(+4.23%) |
May 19, 2020 | 6.790 | 6.830 | 6.505 | 6.620 | 166,391 | -0.10(-1.49%) |
May 18, 2020 | 6.560 | 6.940 | 6.560 | 6.720 | 170,123 | +0.35(+5.49%) |
May 15, 2020 | 6.150 | 6.530 | 6.100 | 6.370 | 129,800 | +0.17(+2.74%) |
May 14, 2020 | 6.080 | 6.230 | 6.000 | 6.200 | 175,014 | +0.07(+1.14%) |
May 13, 2020 | 6.380 | 6.480 | 5.920 | 6.130 | 160,214 | -0.14(-2.23%) |
May 12, 2020 | 6.510 | 6.770 | 6.210 | 6.270 | 328,308 | -0.30(-4.57%) |
May 11, 2020 | 7.020 | 7.090 | 6.540 | 6.570 | 298,778 | -0.67(-9.25%) |
May 08, 2020 | 6.580 | 7.780 | 6.450 | 7.240 | 382,000 | +0.86(+13.48%) |
May 07, 2020 | 6.600 | 6.775 | 6.290 | 6.380 | 129,709 | -0.23(-3.48%) |
May 06, 2020 | 6.660 | 6.930 | 6.580 | 6.610 | 187,618 | +0.05(+0.76%) |
May 05, 2020 | 6.300 | 6.990 | 6.299 | 6.560 | 250,704 | +0.25(+3.96%) |
May 04, 2020 | 6.370 | 6.370 | 5.900 | 6.310 | 225,971 | -0.09(-1.41%) |
May 01, 2020 | 6.370 | 6.680 | 6.340 | 6.400 | 194,200 | -0.03(-0.47%) |
Apr 30, 2020 | 6.540 | 6.650 | 6.350 | 6.430 | 136,883 | -0.11(-1.68%) |
Apr 29, 2020 | 5.710 | 6.900 | 5.620 | 6.540 | 392,550 | +0.95(+16.99%) |
Apr 28, 2020 | 5.370 | 5.660 | 5.150 | 5.590 | 428,434 | +0.22(+4.10%) |
Apr 27, 2020 | 5.380 | 5.440 | 5.110 | 5.370 | 207,300 | -0.05(-0.92%) |
Apr 24, 2020 | 5.500 | 5.590 | 5.285 | 5.420 | 179,100 | -0.09(-1.63%) |
Apr 23, 2020 | 6.030 | 6.090 | 5.500 | 5.510 | 233,350 | -0.52(-8.62%) |
Apr 22, 2020 | 5.760 | 6.050 | 5.670 | 6.030 | 149,063 | +0.35(+6.16%) |
Apr 21, 2020 | 5.780 | 5.900 | 5.660 | 5.680 | 212,632 | -0.24(-4.05%) |
Apr 20, 2020 | 5.740 | 6.090 | 5.680 | 5.920 | 244,371 | +0.10(+1.72%) |
Apr 17, 2020 | 5.820 | 5.920 | 5.770 | 5.820 | 239,400 | +0.14(+2.46%) |
Apr 16, 2020 | 5.760 | 5.990 | 5.660 | 5.680 | 135,927 | -0.11(-1.90%) |
Apr 15, 2020 | 5.830 | 6.070 | 5.540 | 5.790 | 257,116 | -0.20(-3.34%) |
Apr 14, 2020 | 6.260 | 6.450 | 5.900 | 5.990 | 234,879 | -0.15(-2.44%) |
Apr 13, 2020 | 6.310 | 6.370 | 5.870 | 6.140 | 207,333 | -0.18(-2.85%) |
Apr 09, 2020 | 5.750 | 6.330 | 5.700 | 6.320 | 332,800 | +0.57(+9.91%) |
Apr 08, 2020 | 5.550 | 5.830 | 5.440 | 5.750 | 420,073 | +0.36(+6.68%) |
Apr 07, 2020 | 5.620 | 5.820 | 5.240 | 5.390 | 500,020 | -0.11(-2.00%) |
Apr 06, 2020 | 5.840 | 6.070 | 5.310 | 5.500 | 439,006 | +0.00(+0.00%) |
Apr 03, 2020 | 5.690 | 5.880 | 5.350 | 5.500 | 189,500 | -0.20(-3.51%) |
Apr 02, 2020 | 5.980 | 6.110 | 5.450 | 5.700 | 297,512 | -0.14(-2.40%) |
Apr 01, 2020 | 5.770 | 5.990 | 5.600 | 5.840 | 129,132 | -0.11(-1.85%) |
Mar 31, 2020 | 6.200 | 6.200 | 5.690 | 5.950 | 263,803 | -0.23(-3.72%) |
Mar 30, 2020 | 5.240 | 6.230 | 5.240 | 6.180 | 187,170 | +0.86(+16.17%) |
Mar 27, 2020 | 5.540 | 5.700 | 5.020 | 5.320 | 620,100 | -0.40(-6.99%) |
Mar 26, 2020 | 5.300 | 5.870 | 4.910 | 5.720 | 306,950 | +0.49(+9.37%) |
Mar 25, 2020 | 5.170 | 5.490 | 4.920 | 5.230 | 293,788 | +0.12(+2.35%) |
Mar 24, 2020 | 4.970 | 5.310 | 4.920 | 5.110 | 258,853 | +0.31(+6.46%) |
Mar 23, 2020 | 4.470 | 4.800 | 4.050 | 4.800 | 223,566 | +0.29(+6.43%) |
Mar 20, 2020 | 4.030 | 4.650 | 4.000 | 4.510 | 317,400 | +0.28(+6.62%) |
Mar 19, 2020 | 3.790 | 4.390 | 3.740 | 4.230 | 469,885 | +0.62(+17.17%) |
Mar 18, 2020 | 3.850 | 3.980 | 2.750 | 3.610 | 492,614 | -0.48(-11.74%) |
Mar 17, 2020 | 4.230 | 4.380 | 3.600 | 4.090 | 618,493 | -0.14(-3.31%) |
Mar 16, 2020 | 3.750 | 4.290 | 3.750 | 4.230 | 387,723 | -0.40(-8.64%) |
Mar 13, 2020 | 4.310 | 4.850 | 4.110 | 4.630 | 569,400 | +0.51(+12.38%) |
Mar 12, 2020 | 5.380 | 5.530 | 3.940 | 4.120 | 583,041 | -1.63(-28.35%) |
Mar 11, 2020 | 6.840 | 6.970 | 5.750 | 5.750 | 351,226 | -1.20(-17.27%) |
Mar 10, 2020 | 6.550 | 7.140 | 6.510 | 6.950 | 487,017 | +0.54(+8.42%) |
Mar 09, 2020 | 6.800 | 6.870 | 6.390 | 6.410 | 692,714 | -0.69(-9.72%) |
Mar 06, 2020 | 7.100 | 7.380 | 7.100 | 7.100 | 1,006,700 | -0.01(-0.14%) |
Mar 05, 2020 | 7.420 | 7.440 | 7.100 | 7.110 | 201,407 | -0.29(-3.92%) |
Mar 04, 2020 | 7.530 | 7.575 | 7.320 | 7.400 | 124,547 | -0.08(-1.07%) |
Mar 03, 2020 | 7.650 | 7.710 | 7.320 | 7.480 | 177,495 | -0.17(-2.22%) |