Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.040 | 7.395 | 6.680 | 6.960 | 2,495,875 | -0.52(-6.95%) |
May 28, 2020 | 6.840 | 7.920 | 6.720 | 7.480 | 3,871,614 | +0.72(+10.65%) |
May 27, 2020 | 7.120 | 7.200 | 6.320 | 6.760 | 1,876,997 | -0.12(-1.74%) |
May 26, 2020 | 7.160 | 7.200 | 6.600 | 6.880 | 2,201,022 | +0.28(+4.24%) |
May 22, 2020 | 6.400 | 6.760 | 6.040 | 6.600 | 3,198,675 | +0.28(+4.43%) |
May 21, 2020 | 6.320 | 6.560 | 6.000 | 6.320 | 2,016,707 | +0.16(+2.60%) |
May 20, 2020 | 6.400 | 6.400 | 5.920 | 6.160 | 1,826,706 | -0.08(-1.28%) |
May 19, 2020 | 6.680 | 6.800 | 5.920 | 6.240 | 2,156,753 | -0.24(-3.70%) |
May 18, 2020 | 6.120 | 6.600 | 6.000 | 6.480 | 2,201,579 | +0.68(+11.72%) |
May 15, 2020 | 5.240 | 5.840 | 5.120 | 5.800 | 1,891,800 | +0.76(+15.08%) |
May 14, 2020 | 4.600 | 5.040 | 4.360 | 5.040 | 1,251,870 | +0.36(+7.69%) |
May 13, 2020 | 5.200 | 5.240 | 4.520 | 4.680 | 1,384,192 | -0.56(-10.69%) |
May 12, 2020 | 5.640 | 5.720 | 5.240 | 5.240 | 1,088,028 | -0.40(-7.09%) |
May 11, 2020 | 5.640 | 5.800 | 5.600 | 5.640 | 866,772 | -0.16(-2.76%) |
May 08, 2020 | 5.960 | 6.080 | 5.800 | 5.800 | 486,350 | -0.08(-1.36%) |
May 07, 2020 | 5.920 | 6.000 | 5.840 | 5.880 | 492,766 | +0.04(+0.68%) |
May 06, 2020 | 6.080 | 6.080 | 5.800 | 5.840 | 784,951 | -0.12(-2.01%) |
May 05, 2020 | 6.200 | 6.280 | 5.960 | 5.960 | 649,515 | -0.16(-2.61%) |
May 04, 2020 | 6.080 | 6.200 | 5.880 | 6.120 | 751,667 | +0.12(+2.00%) |
May 01, 2020 | 6.240 | 6.240 | 5.880 | 6.000 | 1,068,200 | -0.32(-5.06%) |
Apr 30, 2020 | 6.400 | 6.640 | 6.120 | 6.320 | 1,090,824 | -0.20(-3.07%) |
Apr 29, 2020 | 6.480 | 6.680 | 6.280 | 6.520 | 1,352,065 | +0.08(+1.24%) |
Apr 28, 2020 | 6.960 | 7.040 | 6.240 | 6.440 | 1,088,089 | -0.32(-4.73%) |
Apr 27, 2020 | 6.440 | 6.840 | 6.320 | 6.760 | 1,070,025 | +0.44(+6.96%) |
Apr 24, 2020 | 6.080 | 6.360 | 5.960 | 6.320 | 743,925 | +0.24(+3.95%) |
Apr 23, 2020 | 6.200 | 6.240 | 5.960 | 6.080 | 675,465 | +0.00(+0.00%) |
Apr 22, 2020 | 6.160 | 6.360 | 5.960 | 6.080 | 816,979 | -0.12(-1.94%) |
Apr 21, 2020 | 6.200 | 6.320 | 6.000 | 6.200 | 692,587 | -0.08(-1.27%) |
Apr 20, 2020 | 6.120 | 6.560 | 6.080 | 6.280 | 1,013,448 | -0.08(-1.26%) |
Apr 17, 2020 | 6.200 | 6.480 | 6.160 | 6.360 | 799,450 | +0.32(+5.30%) |
Apr 16, 2020 | 6.400 | 6.400 | 5.960 | 6.040 | 901,462 | -0.24(-3.82%) |
Apr 15, 2020 | 6.400 | 6.440 | 6.080 | 6.280 | 802,979 | -0.12(-1.88%) |
Apr 14, 2020 | 6.480 | 6.920 | 6.240 | 6.400 | 1,933,718 | -0.84(-11.60%) |
Apr 13, 2020 | 7.440 | 7.600 | 6.840 | 7.240 | 954,272 | -0.12(-1.63%) |
Apr 09, 2020 | 7.640 | 7.760 | 7.280 | 7.360 | 1,057,050 | +0.04(+0.55%) |
Apr 08, 2020 | 7.040 | 7.800 | 6.800 | 7.320 | 931,740 | +0.44(+6.40%) |
Apr 07, 2020 | 7.160 | 7.320 | 6.800 | 6.880 | 634,899 | +0.04(+0.58%) |
Apr 06, 2020 | 6.840 | 7.160 | 6.720 | 6.840 | 689,910 | +0.36(+5.56%) |
Apr 03, 2020 | 7.360 | 7.400 | 6.400 | 6.480 | 873,375 | -0.80(-10.99%) |
Apr 02, 2020 | 7.280 | 7.600 | 7.080 | 7.280 | 444,190 | +0.08(+1.11%) |
Apr 01, 2020 | 7.720 | 7.800 | 7.120 | 7.200 | 597,655 | -0.80(-10.00%) |
Mar 31, 2020 | 8.000 | 8.400 | 7.760 | 8.000 | 801,958 | -0.12(-1.48%) |
Mar 30, 2020 | 8.560 | 8.640 | 7.640 | 8.120 | 1,194,529 | -0.28(-3.33%) |
Mar 27, 2020 | 8.000 | 8.600 | 7.850 | 8.400 | 1,164,075 | +0.60(+7.69%) |
Mar 26, 2020 | 7.280 | 8.400 | 7.240 | 7.800 | 1,436,215 | +0.72(+10.17%) |
Mar 25, 2020 | 6.560 | 7.800 | 6.560 | 7.080 | 1,092,140 | +0.56(+8.59%) |
Mar 24, 2020 | 6.360 | 6.600 | 6.120 | 6.520 | 981,507 | +0.52(+8.67%) |
Mar 23, 2020 | 6.600 | 6.680 | 5.880 | 6.000 | 930,264 | -0.28(-4.46%) |
Mar 20, 2020 | 6.320 | 6.720 | 6.160 | 6.280 | 878,625 | +0.16(+2.61%) |
Mar 19, 2020 | 5.920 | 6.560 | 5.920 | 6.120 | 748,073 | -0.04(-0.65%) |
Mar 18, 2020 | 6.360 | 6.720 | 5.840 | 6.160 | 855,163 | -0.64(-9.41%) |
Mar 17, 2020 | 6.640 | 6.960 | 6.000 | 6.800 | 751,512 | +0.40(+6.25%) |
Mar 16, 2020 | 5.960 | 6.880 | 5.640 | 6.400 | 929,184 | -0.16(-2.44%) |
Mar 13, 2020 | 6.200 | 6.560 | 5.840 | 6.560 | 1,065,275 | +0.80(+13.89%) |
Mar 12, 2020 | 6.040 | 6.280 | 5.640 | 5.760 | 1,174,678 | -1.12(-16.28%) |
Mar 11, 2020 | 7.280 | 7.640 | 6.680 | 6.880 | 1,295,475 | -0.56(-7.53%) |
Mar 10, 2020 | 7.680 | 7.760 | 7.000 | 7.440 | 1,139,417 | +0.36(+5.08%) |
Mar 09, 2020 | 7.480 | 7.680 | 6.800 | 7.080 | 974,734 | -0.80(-10.15%) |
Mar 06, 2020 | 7.960 | 8.320 | 7.720 | 7.880 | 1,603,525 | -0.48(-5.74%) |
Mar 05, 2020 | 8.560 | 8.920 | 8.200 | 8.360 | 915,374 | -0.36(-4.13%) |
Mar 04, 2020 | 8.800 | 9.120 | 8.500 | 8.720 | 1,167,597 | +0.20(+2.35%) |
Mar 03, 2020 | 9.120 | 9.280 | 8.360 | 8.520 | 957,754 | -0.52(-5.75%) |