Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.450 | 7.700 | 7.250 | 7.500 | 26,098 | -0.02(-0.27%) |
May 28, 2020 | 7.560 | 7.650 | 7.400 | 7.520 | 21,043 | -0.02(-0.27%) |
May 27, 2020 | 7.650 | 7.650 | 7.300 | 7.540 | 61,475 | -0.14(-1.82%) |
May 26, 2020 | 7.150 | 7.840 | 7.150 | 7.680 | 52,883 | +0.53(+7.41%) |
May 25, 2020 | 7.740 | 7.800 | 7.150 | 7.150 | 95,732 | -0.25(-3.38%) |
May 22, 2020 | 7.150 | 7.450 | 6.830 | 7.400 | 184,827 | +0.26(+3.64%) |
May 21, 2020 | 6.940 | 7.170 | 6.610 | 7.140 | 53,542 | +0.23(+3.33%) |
May 20, 2020 | 6.880 | 6.940 | 6.810 | 6.910 | 54,125 | +0.13(+1.92%) |
May 19, 2020 | 7.130 | 7.130 | 6.600 | 6.780 | 81,136 | +0.06(+0.89%) |
May 15, 2020 | 6.720 | 6.720 | 6.720 | 0 | +0.36(+5.66%) | |
May 14, 2020 | 6.070 | 6.410 | 5.820 | 6.360 | 171,653 | +0.30(+4.95%) |
May 13, 2020 | 6.140 | 6.140 | 5.850 | 6.060 | 161,396 | -0.04(-0.66%) |
May 12, 2020 | 6.180 | 6.320 | 6.070 | 6.100 | 342,130 | -0.06(-0.97%) |
May 11, 2020 | 6.060 | 6.200 | 5.840 | 6.160 | 79,923 | +0.03(+0.49%) |
May 08, 2020 | 6.190 | 6.250 | 6.060 | 6.130 | 39,954 | -0.02(-0.33%) |
May 07, 2020 | 6.130 | 6.290 | 6.010 | 6.150 | 60,029 | +0.07(+1.15%) |
May 06, 2020 | 6.150 | 6.200 | 5.990 | 6.080 | 129,370 | -0.06(-0.98%) |
May 05, 2020 | 6.280 | 6.480 | 6.060 | 6.140 | 104,300 | -0.12(-1.92%) |
May 04, 2020 | 6.150 | 6.260 | 6.060 | 6.260 | 51,741 | +0.00(+0.00%) |
May 01, 2020 | 6.440 | 6.440 | 6.080 | 6.260 | 169,134 | -0.29(-4.43%) |
Apr 30, 2020 | 6.700 | 6.700 | 6.350 | 6.550 | 214,723 | -0.19(-2.82%) |
Apr 29, 2020 | 6.490 | 7.030 | 6.340 | 6.740 | 217,706 | +0.34(+5.31%) |
Apr 28, 2020 | 6.610 | 6.610 | 6.150 | 6.400 | 129,221 | +0.06(+0.95%) |
Apr 27, 2020 | 5.990 | 6.420 | 5.970 | 6.340 | 113,878 | +0.39(+6.55%) |
Apr 24, 2020 | 6.090 | 6.200 | 5.910 | 5.950 | 106,019 | -0.08(-1.33%) |
Apr 23, 2020 | 6.150 | 6.170 | 6.000 | 6.030 | 71,439 | -0.04(-0.66%) |
Apr 22, 2020 | 6.000 | 6.350 | 6.000 | 6.070 | 68,934 | +0.08(+1.34%) |
Apr 21, 2020 | 5.990 | 6.250 | 5.750 | 5.990 | 208,827 | -0.32(-5.07%) |
Apr 20, 2020 | 6.430 | 6.870 | 6.120 | 6.310 | 258,736 | -0.27(-4.10%) |
Apr 17, 2020 | 6.230 | 6.650 | 6.230 | 6.580 | 181,396 | +0.50(+8.22%) |
Apr 16, 2020 | 5.950 | 6.140 | 5.800 | 6.080 | 59,861 | +0.10(+1.67%) |
Apr 15, 2020 | 6.160 | 6.190 | 5.950 | 5.980 | 92,981 | -0.28(-4.47%) |
Apr 14, 2020 | 6.120 | 6.500 | 6.120 | 6.260 | 192,056 | +0.18(+2.96%) |
Apr 13, 2020 | 5.750 | 6.250 | 5.570 | 6.080 | 130,120 | +0.04(+0.66%) |
Apr 09, 2020 | 6.040 | 6.040 | 6.040 | 0 | -0.57(-8.62%) | |
Apr 08, 2020 | 5.810 | 6.690 | 5.740 | 6.610 | 136,485 | +0.99(+17.62%) |
Apr 07, 2020 | 5.540 | 6.330 | 5.540 | 5.620 | 164,705 | +0.23(+4.27%) |
Apr 06, 2020 | 5.230 | 5.800 | 5.050 | 5.390 | 86,386 | +0.30(+5.89%) |
Apr 03, 2020 | 5.000 | 5.150 | 4.930 | 5.090 | 65,301 | +0.11(+2.21%) |
Apr 02, 2020 | 4.970 | 5.220 | 4.870 | 4.980 | 554,612 | +0.07(+1.43%) |
Apr 01, 2020 | 5.230 | 5.230 | 4.830 | 4.910 | 340,833 | -0.44(-8.22%) |
Mar 31, 2020 | 5.230 | 5.440 | 5.060 | 5.350 | 174,232 | +0.19(+3.68%) |
Mar 30, 2020 | 5.350 | 5.500 | 4.950 | 5.160 | 114,164 | -0.17(-3.19%) |
Mar 27, 2020 | 5.890 | 5.890 | 5.250 | 5.330 | 156,269 | -0.67(-11.17%) |
Mar 26, 2020 | 6.000 | 6.590 | 5.740 | 6.000 | 171,240 | +0.51(+9.29%) |
Mar 25, 2020 | 5.010 | 5.930 | 5.010 | 5.490 | 204,580 | +0.50(+10.02%) |
Mar 24, 2020 | 5.020 | 5.370 | 4.700 | 4.990 | 555,254 | +0.21(+4.39%) |
Mar 23, 2020 | 4.750 | 5.400 | 4.750 | 4.780 | 316,601 | -0.03(-0.62%) |
Mar 20, 2020 | 4.980 | 5.530 | 4.810 | 4.810 | 429,827 | -0.07(-1.43%) |
Mar 19, 2020 | 4.770 | 5.650 | 4.770 | 4.880 | 282,522 | -0.25(-4.87%) |
Mar 18, 2020 | 6.000 | 6.000 | 4.600 | 5.130 | 205,794 | -1.17(-18.57%) |
Mar 17, 2020 | 7.170 | 7.170 | 6.110 | 6.300 | 141,569 | -0.57(-8.30%) |
Mar 16, 2020 | 7.080 | 8.300 | 6.760 | 6.870 | 325,852 | -1.05(-13.26%) |
Mar 13, 2020 | 8.000 | 8.000 | 6.600 | 7.920 | 249,992 | +1.71(+27.54%) |
Mar 12, 2020 | 7.200 | 7.200 | 6.090 | 6.210 | 271,169 | -1.44(-18.82%) |
Mar 11, 2020 | 8.450 | 8.490 | 7.580 | 7.650 | 175,049 | -0.91(-10.63%) |
Mar 10, 2020 | 8.850 | 9.400 | 8.480 | 8.560 | 221,502 | -0.14(-1.61%) |
Mar 09, 2020 | 9.680 | 9.680 | 8.480 | 8.700 | 366,004 | -1.49(-14.62%) |
Mar 06, 2020 | 10.12 | 10.50 | 9.980 | 10.19 | 140,921 | -0.20(-1.92%) |
Mar 05, 2020 | 10.78 | 10.86 | 10.26 | 10.39 | 66,680 | -0.59(-5.37%) |
Mar 04, 2020 | 10.85 | 11.05 | 10.58 | 10.98 | 65,136 | +0.25(+2.33%) |
Mar 03, 2020 | 11.54 | 11.55 | 10.65 | 10.73 | 220,501 | -0.53(-4.71%) |