Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.990 | 7.110 | 6.900 | 6.900 | 2,100 | -0.44(-5.99%) |
May 28, 2020 | 6.951 | 7.340 | 6.951 | 7.340 | 2,230 | +1.39(+23.36%) |
May 27, 2020 | 6.200 | 6.200 | 5.950 | 5.950 | 789 | -0.05(-0.83%) |
May 26, 2020 | 6.000 | 6.230 | 6.000 | 6.000 | 1,772 | +0.54(+9.99%) |
May 22, 2020 | 5.640 | 5.640 | 5.455 | 5.455 | 500 | -0.37(-6.27%) |
May 21, 2020 | 5.531 | 5.820 | 5.531 | 5.820 | 11,983 | +0.04(+0.69%) |
May 20, 2020 | 5.555 | 5.780 | 5.555 | 5.780 | 1,849 | -0.45(-7.22%) |
May 19, 2020 | 6.090 | 6.230 | 5.850 | 6.230 | 1,785 | +0.37(+6.31%) |
May 18, 2020 | 5.905 | 6.069 | 5.860 | 5.860 | 926 | +0.08(+1.38%) |
May 15, 2020 | 5.749 | 5.780 | 5.749 | 5.780 | 1,000 | +0.18(+3.21%) |
May 14, 2020 | 5.770 | 5.860 | 5.600 | 5.600 | 3,629 | -0.31(-5.25%) |
May 13, 2020 | 5.651 | 5.910 | 5.651 | 5.910 | 2,094 | +0.01(+0.17%) |
May 12, 2020 | 5.710 | 5.909 | 5.710 | 5.900 | 2,220 | -0.10(-1.67%) |
May 11, 2020 | 5.760 | 6.000 | 5.760 | 6.000 | 879 | +0.04(+0.59%) |
May 08, 2020 | 6.105 | 6.105 | 5.965 | 5.965 | 1,200 | +0.25(+4.47%) |
May 07, 2020 | 5.670 | 5.750 | 5.670 | 5.710 | 2,407 | -0.01(-0.26%) |
May 06, 2020 | 5.805 | 5.850 | 5.725 | 5.725 | 1,256 | -0.19(-3.27%) |
May 05, 2020 | 6.020 | 6.020 | 5.850 | 5.918 | 3,225 | -0.13(-2.17%) |
May 04, 2020 | 5.850 | 6.050 | 5.800 | 6.050 | 2,669 | -0.20(-3.20%) |
May 01, 2020 | 5.940 | 6.250 | 5.910 | 6.250 | 2,200 | -0.07(-1.11%) |
Apr 30, 2020 | 6.200 | 6.320 | 6.110 | 6.320 | 2,893 | -0.09(-1.40%) |
Apr 29, 2020 | 6.150 | 6.420 | 6.150 | 6.410 | 3,262 | +0.14(+2.23%) |
Apr 28, 2020 | 6.071 | 6.270 | 6.050 | 6.270 | 4,846 | +0.33(+5.56%) |
Apr 27, 2020 | 5.830 | 6.160 | 5.830 | 5.940 | 3,655 | -0.19(-3.10%) |
Apr 24, 2020 | 6.050 | 6.130 | 6.020 | 6.130 | 1,700 | +0.39(+6.79%) |
Apr 23, 2020 | 6.079 | 6.080 | 5.740 | 5.740 | 2,761 | -0.31(-5.12%) |
Apr 22, 2020 | 5.970 | 6.110 | 5.970 | 6.050 | 3,913 | -0.58(-8.75%) |
Apr 21, 2020 | 6.410 | 6.630 | 5.960 | 6.630 | 3,138 | +0.09(+1.38%) |
Apr 20, 2020 | 6.525 | 6.760 | 6.400 | 6.540 | 2,188 | -0.26(-3.82%) |
Apr 17, 2020 | 6.670 | 6.800 | 6.605 | 6.800 | 900 | +0.39(+6.08%) |
Apr 16, 2020 | 6.550 | 6.620 | 6.230 | 6.410 | 2,814 | -0.14(-2.14%) |
Apr 15, 2020 | 6.521 | 6.800 | 6.320 | 6.550 | 2,312 | -0.52(-7.36%) |
Apr 14, 2020 | 6.751 | 7.110 | 6.751 | 7.070 | 639 | +0.37(+5.52%) |
Apr 13, 2020 | 7.670 | 7.690 | 6.700 | 6.700 | 3,595 | +0.03(+0.45%) |
Apr 09, 2020 | 6.830 | 7.055 | 6.670 | 6.670 | 700 | -0.21(-3.05%) |
Apr 08, 2020 | 6.410 | 6.880 | 6.360 | 6.880 | 3,238 | +0.05(+0.73%) |
Apr 07, 2020 | 6.870 | 6.870 | 6.630 | 6.830 | 1,404 | +0.49(+7.73%) |
Apr 06, 2020 | 6.655 | 6.730 | 6.340 | 6.340 | 10,340 | -0.34(-5.09%) |
Apr 03, 2020 | 6.395 | 6.680 | 6.170 | 6.680 | 2,300 | -0.46(-6.44%) |
Apr 02, 2020 | 6.500 | 7.140 | 6.150 | 7.140 | 3,541 | +0.50(+7.53%) |
Apr 01, 2020 | 6.580 | 6.640 | 6.200 | 6.640 | 5,646 | +0.25(+3.91%) |
Mar 31, 2020 | 6.420 | 6.820 | 6.380 | 6.390 | 2,642 | -0.77(-10.75%) |
Mar 30, 2020 | 6.731 | 7.160 | 6.650 | 7.160 | 1,867 | +0.22(+3.17%) |
Mar 27, 2020 | 6.930 | 7.400 | 6.930 | 6.940 | 7,300 | -0.32(-4.41%) |
Mar 26, 2020 | 7.160 | 7.740 | 7.140 | 7.260 | 4,230 | -0.97(-11.79%) |
Mar 25, 2020 | 6.820 | 8.230 | 6.820 | 8.230 | 3,179 | +1.12(+15.75%) |
Mar 24, 2020 | 7.690 | 7.950 | 7.110 | 7.110 | 2,225 | +0.44(+6.60%) |
Mar 23, 2020 | 7.240 | 7.280 | 6.670 | 6.670 | 9,471 | +0.01(+0.15%) |
Mar 20, 2020 | 6.170 | 6.740 | 6.170 | 6.660 | 5,400 | +0.98(+17.25%) |
Mar 19, 2020 | 5.930 | 6.340 | 5.680 | 5.680 | 19,709 | +0.45(+8.60%) |
Mar 18, 2020 | 5.300 | 6.450 | 5.230 | 5.230 | 15,799 | -0.26(-4.74%) |
Mar 17, 2020 | 5.660 | 6.150 | 5.480 | 5.490 | 13,895 | -0.16(-2.83%) |
Mar 16, 2020 | 5.850 | 6.720 | 5.600 | 5.650 | 228,352 | -0.29(-4.88%) |
Mar 13, 2020 | 5.960 | 6.055 | 5.390 | 5.940 | 3,100 | +0.20(+3.48%) |
Mar 12, 2020 | 6.020 | 6.020 | 5.190 | 5.740 | 2,422 | -0.75(-11.56%) |
Mar 11, 2020 | 6.210 | 6.520 | 6.200 | 6.490 | 2,644 | -0.15(-2.26%) |
Mar 10, 2020 | 6.650 | 6.650 | 6.280 | 6.640 | 1,300 | +0.41(+6.58%) |
Mar 09, 2020 | 6.900 | 7.120 | 6.230 | 6.230 | 3,539 | -1.21(-16.26%) |
Mar 06, 2020 | 7.230 | 7.440 | 7.050 | 7.440 | 10,000 | +0.10(+1.36%) |
Mar 05, 2020 | 7.290 | 7.350 | 7.100 | 7.340 | 3,654 | -0.51(-6.50%) |
Mar 04, 2020 | 7.615 | 7.850 | 7.600 | 7.850 | 2,945 | -0.38(-4.62%) |
Mar 03, 2020 | 7.740 | 8.340 | 7.640 | 8.230 | 5,400 | +0.32(+4.05%) |