Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.150 | 7.270 | 6.870 | 7.010 | 1,931,078 | -0.07(-0.99%) |
May 28, 2020 | 7.220 | 7.370 | 6.910 | 7.080 | 440,266 | +0.08(+1.14%) |
May 27, 2020 | 6.850 | 7.110 | 6.660 | 7.000 | 670,031 | -0.05(-0.71%) |
May 26, 2020 | 7.790 | 7.790 | 6.920 | 7.050 | 1,037,878 | -0.74(-9.50%) |
May 25, 2020 | 7.200 | 7.810 | 7.200 | 7.790 | 598,841 | +0.64(+8.95%) |
May 22, 2020 | 6.850 | 7.300 | 6.850 | 7.150 | 497,066 | +0.46(+6.88%) |
May 21, 2020 | 6.890 | 6.960 | 6.610 | 6.690 | 430,070 | -0.31(-4.43%) |
May 20, 2020 | 6.970 | 7.250 | 6.830 | 7.000 | 696,625 | +0.22(+3.24%) |
May 19, 2020 | 6.270 | 6.840 | 6.230 | 6.780 | 898,899 | +0.58(+9.35%) |
May 15, 2020 | 6.200 | 6.200 | 6.200 | 0 | +0.09(+1.47%) | |
May 14, 2020 | 5.970 | 6.180 | 5.750 | 6.110 | 735,560 | +0.26(+4.44%) |
May 13, 2020 | 6.120 | 6.240 | 5.680 | 5.850 | 564,114 | -0.08(-1.35%) |
May 12, 2020 | 5.650 | 6.130 | 5.620 | 5.930 | 961,090 | +0.41(+7.43%) |
May 11, 2020 | 6.040 | 6.200 | 5.390 | 5.520 | 1,262,704 | -0.82(-12.93%) |
May 08, 2020 | 6.240 | 6.470 | 6.200 | 6.340 | 365,303 | +0.13(+2.09%) |
May 07, 2020 | 6.040 | 6.290 | 6.040 | 6.210 | 407,888 | +0.11(+1.80%) |
May 06, 2020 | 6.110 | 6.150 | 5.870 | 6.100 | 382,324 | -0.01(-0.16%) |
May 05, 2020 | 5.870 | 6.170 | 5.830 | 6.110 | 421,464 | +0.20(+3.38%) |
May 04, 2020 | 6.140 | 6.190 | 5.790 | 5.910 | 471,160 | -0.19(-3.11%) |
May 01, 2020 | 5.810 | 6.100 | 5.720 | 6.100 | 476,099 | +0.24(+4.10%) |
Apr 30, 2020 | 6.100 | 6.260 | 5.780 | 5.860 | 533,629 | -0.16(-2.66%) |
Apr 29, 2020 | 5.770 | 6.060 | 5.730 | 6.020 | 366,385 | +0.13(+2.21%) |
Apr 28, 2020 | 5.920 | 5.980 | 5.620 | 5.890 | 347,151 | -0.01(-0.17%) |
Apr 27, 2020 | 5.810 | 5.980 | 5.660 | 5.900 | 474,029 | +0.04(+0.68%) |
Apr 24, 2020 | 5.830 | 6.050 | 5.580 | 5.860 | 353,559 | +0.07(+1.21%) |
Apr 23, 2020 | 5.900 | 6.170 | 5.690 | 5.790 | 617,056 | -0.11(-1.86%) |
Apr 22, 2020 | 5.950 | 6.100 | 5.860 | 5.900 | 407,808 | +0.15(+2.61%) |
Apr 21, 2020 | 5.690 | 5.810 | 5.570 | 5.750 | 351,947 | -0.11(-1.88%) |
Apr 20, 2020 | 5.680 | 6.080 | 5.680 | 5.860 | 342,806 | +0.07(+1.21%) |
Apr 17, 2020 | 5.510 | 5.970 | 5.510 | 5.790 | 632,037 | +0.09(+1.58%) |
Apr 16, 2020 | 5.870 | 6.020 | 5.660 | 5.700 | 473,345 | +0.07(+1.24%) |
Apr 15, 2020 | 5.750 | 5.930 | 5.430 | 5.630 | 555,241 | -0.21(-3.60%) |
Apr 14, 2020 | 5.650 | 6.130 | 5.470 | 5.840 | 713,858 | +0.24(+4.29%) |
Apr 13, 2020 | 4.760 | 5.640 | 4.680 | 5.600 | 591,250 | +0.87(+18.39%) |
Apr 09, 2020 | 4.730 | 4.730 | 4.730 | 0 | +0.33(+7.50%) | |
Apr 08, 2020 | 4.440 | 4.470 | 4.340 | 4.400 | 196,604 | -0.02(-0.45%) |
Apr 07, 2020 | 4.510 | 4.660 | 4.340 | 4.420 | 344,499 | -0.04(-0.90%) |
Apr 06, 2020 | 4.410 | 4.590 | 4.300 | 4.460 | 439,953 | +0.21(+4.94%) |
Apr 03, 2020 | 4.100 | 4.330 | 4.080 | 4.250 | 410,495 | +0.18(+4.42%) |
Apr 02, 2020 | 4.180 | 4.370 | 4.070 | 4.070 | 414,985 | +0.09(+2.26%) |
Apr 01, 2020 | 4.050 | 4.140 | 3.800 | 3.980 | 525,530 | -0.07(-1.73%) |
Mar 31, 2020 | 3.790 | 4.350 | 3.790 | 4.050 | 455,219 | +0.05(+1.25%) |
Mar 30, 2020 | 4.230 | 4.430 | 3.930 | 4.000 | 542,715 | -0.22(-5.21%) |
Mar 27, 2020 | 4.130 | 4.360 | 3.930 | 4.220 | 450,632 | +0.10(+2.43%) |
Mar 26, 2020 | 4.790 | 4.800 | 4.010 | 4.120 | 533,316 | -0.40(-8.85%) |
Mar 25, 2020 | 3.950 | 4.620 | 3.850 | 4.520 | 608,287 | +0.55(+13.85%) |
Mar 24, 2020 | 4.110 | 4.380 | 3.860 | 3.970 | 725,218 | +0.40(+11.20%) |
Mar 23, 2020 | 3.620 | 3.740 | 3.230 | 3.570 | 449,901 | +0.17(+5.00%) |
Mar 20, 2020 | 3.980 | 3.980 | 3.190 | 3.400 | 6,504,318 | -0.31(-8.36%) |
Mar 19, 2020 | 3.440 | 3.800 | 3.100 | 3.710 | 916,454 | +0.31(+9.12%) |
Mar 18, 2020 | 3.590 | 3.700 | 3.200 | 3.400 | 1,078,600 | -0.29(-7.86%) |
Mar 17, 2020 | 3.670 | 4.190 | 3.350 | 3.690 | 1,035,243 | +0.11(+3.07%) |
Mar 16, 2020 | 3.070 | 3.760 | 2.880 | 3.580 | 958,365 | +0.10(+2.87%) |
Mar 13, 2020 | 4.150 | 4.230 | 3.350 | 3.480 | 1,161,611 | -0.34(-8.90%) |
Mar 12, 2020 | 4.000 | 4.360 | 3.800 | 3.820 | 1,405,435 | -0.87(-18.55%) |
Mar 11, 2020 | 5.340 | 5.420 | 4.590 | 4.690 | 660,279 | -0.72(-13.31%) |
Mar 10, 2020 | 5.570 | 5.630 | 5.120 | 5.410 | 458,460 | -0.06(-1.10%) |
Mar 09, 2020 | 5.520 | 5.800 | 5.410 | 5.470 | 473,718 | -0.47(-7.91%) |
Mar 06, 2020 | 6.200 | 6.220 | 5.770 | 5.940 | 478,550 | -0.22(-3.57%) |
Mar 05, 2020 | 6.080 | 6.220 | 5.790 | 6.160 | 531,062 | +0.15(+2.50%) |
Mar 04, 2020 | 6.130 | 6.130 | 5.760 | 6.010 | 430,583 | -0.04(-0.66%) |
Mar 03, 2020 | 5.920 | 6.270 | 5.610 | 6.050 | 822,785 | +0.41(+7.27%) |