Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.790 | 7.880 | 7.480 | 7.700 | 732,100 | +0.00(+0.00%) |
May 28, 2020 | 7.760 | 7.990 | 7.640 | 7.700 | 416,294 | -0.02(-0.26%) |
May 27, 2020 | 7.850 | 7.850 | 7.280 | 7.720 | 278,060 | +0.18(+2.39%) |
May 26, 2020 | 7.310 | 7.650 | 7.220 | 7.540 | 397,257 | +0.51(+7.25%) |
May 22, 2020 | 7.420 | 7.420 | 6.870 | 7.030 | 296,600 | -0.35(-4.74%) |
May 21, 2020 | 7.040 | 7.490 | 7.030 | 7.380 | 782,949 | +0.42(+6.03%) |
May 20, 2020 | 6.730 | 6.970 | 6.630 | 6.960 | 588,064 | +0.24(+3.57%) |
May 19, 2020 | 6.410 | 6.860 | 6.320 | 6.720 | 594,128 | +0.43(+6.92%) |
May 18, 2020 | 5.800 | 6.420 | 5.680 | 6.285 | 667,933 | +0.62(+11.04%) |
May 15, 2020 | 5.520 | 5.760 | 5.440 | 5.660 | 606,600 | +0.05(+0.89%) |
May 14, 2020 | 5.620 | 5.760 | 5.270 | 5.610 | 489,267 | -0.17(-2.94%) |
May 13, 2020 | 6.450 | 6.450 | 5.640 | 5.780 | 521,558 | -0.73(-11.21%) |
May 12, 2020 | 7.040 | 7.040 | 6.500 | 6.510 | 560,579 | -0.35(-5.10%) |
May 11, 2020 | 6.760 | 6.900 | 6.590 | 6.860 | 255,455 | -0.06(-0.87%) |
May 08, 2020 | 6.750 | 6.935 | 6.580 | 6.920 | 399,600 | +0.18(+2.67%) |
May 07, 2020 | 6.660 | 6.830 | 6.480 | 6.740 | 315,189 | +0.21(+3.22%) |
May 06, 2020 | 7.050 | 7.140 | 6.480 | 6.530 | 445,695 | +0.04(+0.62%) |
May 05, 2020 | 6.550 | 6.740 | 6.450 | 6.490 | 458,862 | +0.08(+1.25%) |
May 04, 2020 | 6.320 | 6.580 | 6.180 | 6.410 | 348,467 | -0.04(-0.62%) |
May 01, 2020 | 6.500 | 6.970 | 6.370 | 6.450 | 546,700 | -0.27(-4.02%) |
Apr 30, 2020 | 7.000 | 7.220 | 6.675 | 6.720 | 556,710 | -0.25(-3.59%) |
Apr 29, 2020 | 6.280 | 7.040 | 6.280 | 6.970 | 406,529 | +0.59(+9.25%) |
Apr 28, 2020 | 6.775 | 6.775 | 6.220 | 6.380 | 357,155 | -0.01(-0.16%) |
Apr 27, 2020 | 5.960 | 6.450 | 5.910 | 6.390 | 344,153 | +0.54(+9.23%) |
Apr 24, 2020 | 5.840 | 5.940 | 5.670 | 5.850 | 175,700 | +0.04(+0.69%) |
Apr 23, 2020 | 5.770 | 6.130 | 5.720 | 5.810 | 333,981 | +0.07(+1.22%) |
Apr 22, 2020 | 5.680 | 5.850 | 5.540 | 5.740 | 221,183 | +0.18(+3.24%) |
Apr 21, 2020 | 5.630 | 5.785 | 5.460 | 5.560 | 288,404 | -0.23(-3.97%) |
Apr 20, 2020 | 5.700 | 6.000 | 5.640 | 5.790 | 480,912 | +0.03(+0.52%) |
Apr 17, 2020 | 5.430 | 5.920 | 5.390 | 5.760 | 544,800 | +0.79(+15.90%) |
Apr 16, 2020 | 5.130 | 5.300 | 4.820 | 4.970 | 399,814 | -0.12(-2.36%) |
Apr 15, 2020 | 5.240 | 5.240 | 4.820 | 5.090 | 422,414 | -0.15(-2.86%) |
Apr 14, 2020 | 5.260 | 5.640 | 5.150 | 5.240 | 529,023 | +0.16(+3.15%) |
Apr 13, 2020 | 5.420 | 5.610 | 5.060 | 5.080 | 446,903 | -0.16(-3.05%) |
Apr 09, 2020 | 4.810 | 5.330 | 4.670 | 5.240 | 556,200 | +0.57(+12.21%) |
Apr 08, 2020 | 4.490 | 4.730 | 4.300 | 4.670 | 684,210 | +0.26(+5.90%) |
Apr 07, 2020 | 4.600 | 4.740 | 4.270 | 4.410 | 494,535 | -0.10(-2.22%) |
Apr 06, 2020 | 4.210 | 4.660 | 4.200 | 4.510 | 826,349 | +0.52(+13.03%) |
Apr 03, 2020 | 4.100 | 4.165 | 3.940 | 3.990 | 595,600 | -0.12(-2.92%) |
Apr 02, 2020 | 4.080 | 4.269 | 3.950 | 4.110 | 775,111 | -0.04(-0.96%) |
Apr 01, 2020 | 4.350 | 4.400 | 4.092 | 4.150 | 831,556 | -0.35(-7.78%) |
Mar 31, 2020 | 4.530 | 4.726 | 4.460 | 4.500 | 729,451 | -0.11(-2.39%) |
Mar 30, 2020 | 4.910 | 5.120 | 4.530 | 4.610 | 504,901 | -0.24(-4.95%) |
Mar 27, 2020 | 4.700 | 5.160 | 4.330 | 4.850 | 400,600 | +0.02(+0.41%) |
Mar 26, 2020 | 4.520 | 4.850 | 4.230 | 4.830 | 960,093 | +0.36(+8.05%) |
Mar 25, 2020 | 4.550 | 5.090 | 4.400 | 4.470 | 681,527 | -0.31(-6.49%) |
Mar 24, 2020 | 4.860 | 5.180 | 4.460 | 4.780 | 493,202 | +0.22(+4.82%) |
Mar 23, 2020 | 5.100 | 5.100 | 4.530 | 4.560 | 644,642 | -0.32(-6.56%) |
Mar 20, 2020 | 5.300 | 5.490 | 4.760 | 4.880 | 433,500 | -0.30(-5.79%) |
Mar 19, 2020 | 4.670 | 5.300 | 4.610 | 5.180 | 412,026 | +0.44(+9.28%) |
Mar 18, 2020 | 4.480 | 4.850 | 4.280 | 4.740 | 343,496 | -0.07(-1.46%) |
Mar 17, 2020 | 3.900 | 4.850 | 3.900 | 4.810 | 701,124 | +1.08(+28.95%) |
Mar 16, 2020 | 4.510 | 4.820 | 3.700 | 3.730 | 964,690 | -1.38(-27.01%) |
Mar 13, 2020 | 5.490 | 5.490 | 4.630 | 5.110 | 637,800 | -0.02(-0.39%) |
Mar 12, 2020 | 5.600 | 5.910 | 5.120 | 5.130 | 528,195 | -0.97(-15.90%) |
Mar 11, 2020 | 6.550 | 6.660 | 6.010 | 6.100 | 457,421 | -0.67(-9.90%) |
Mar 10, 2020 | 6.900 | 6.940 | 6.430 | 6.770 | 538,328 | +0.15(+2.27%) |
Mar 09, 2020 | 7.090 | 7.277 | 6.560 | 6.620 | 509,942 | -1.10(-14.25%) |
Mar 06, 2020 | 7.570 | 8.240 | 7.330 | 7.720 | 839,900 | +0.03(+0.39%) |
Mar 05, 2020 | 9.750 | 9.750 | 7.610 | 7.690 | 1,422,481 | -2.24(-22.56%) |
Mar 04, 2020 | 9.870 | 9.970 | 9.690 | 9.930 | 194,575 | +0.20(+2.00%) |
Mar 03, 2020 | 9.860 | 10.07 | 9.510 | 9.735 | 254,630 | -0.13(-1.37%) |