Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.000 | 8.410 | 7.900 | 8.330 | 208,400 | +0.33(+4.13%) |
May 28, 2020 | 8.170 | 8.380 | 7.950 | 8.000 | 178,800 | -0.03(-0.37%) |
May 27, 2020 | 8.500 | 8.555 | 7.800 | 8.030 | 494,913 | -0.45(-5.31%) |
May 26, 2020 | 8.600 | 8.720 | 8.420 | 8.480 | 353,555 | +0.10(+1.19%) |
May 22, 2020 | 7.830 | 8.390 | 7.700 | 8.380 | 343,300 | +0.56(+7.16%) |
May 21, 2020 | 7.650 | 7.890 | 7.440 | 7.820 | 209,447 | +0.17(+2.22%) |
May 20, 2020 | 7.810 | 7.940 | 7.520 | 7.650 | 221,259 | -0.13(-1.67%) |
May 19, 2020 | 8.040 | 8.160 | 7.740 | 7.780 | 298,049 | -0.03(-0.38%) |
May 18, 2020 | 8.180 | 8.270 | 7.410 | 7.810 | 446,568 | +0.06(+0.77%) |
May 15, 2020 | 7.000 | 7.860 | 6.970 | 7.750 | 1,453,000 | +0.66(+9.31%) |
May 14, 2020 | 6.880 | 7.180 | 6.430 | 7.090 | 196,122 | +0.14(+2.01%) |
May 13, 2020 | 7.140 | 7.160 | 6.760 | 6.950 | 312,833 | -0.07(-1.00%) |
May 12, 2020 | 7.240 | 7.330 | 6.990 | 7.020 | 243,433 | -0.20(-2.77%) |
May 11, 2020 | 7.100 | 7.390 | 7.005 | 7.220 | 222,628 | +0.17(+2.41%) |
May 08, 2020 | 7.100 | 7.100 | 6.830 | 7.050 | 141,000 | +0.04(+0.57%) |
May 07, 2020 | 6.850 | 7.120 | 6.850 | 7.010 | 190,773 | +0.23(+3.39%) |
May 06, 2020 | 6.800 | 7.040 | 6.690 | 6.780 | 179,348 | -0.02(-0.29%) |
May 05, 2020 | 6.950 | 7.240 | 6.290 | 6.800 | 646,495 | +0.49(+7.77%) |
May 04, 2020 | 6.580 | 6.580 | 6.170 | 6.310 | 197,650 | -0.30(-4.54%) |
May 01, 2020 | 6.310 | 6.690 | 6.130 | 6.610 | 267,400 | +0.12(+1.85%) |
Apr 30, 2020 | 6.560 | 6.620 | 6.400 | 6.490 | 157,804 | -0.11(-1.67%) |
Apr 29, 2020 | 6.900 | 6.900 | 6.530 | 6.600 | 233,734 | -0.20(-2.94%) |
Apr 28, 2020 | 7.070 | 7.200 | 6.690 | 6.800 | 177,108 | -0.25(-3.55%) |
Apr 27, 2020 | 6.780 | 7.100 | 6.560 | 7.050 | 256,592 | +0.40(+6.02%) |
Apr 24, 2020 | 6.530 | 6.740 | 6.380 | 6.650 | 155,400 | +0.22(+3.42%) |
Apr 23, 2020 | 6.520 | 6.570 | 6.260 | 6.430 | 314,293 | -0.02(-0.31%) |
Apr 22, 2020 | 6.590 | 6.700 | 6.350 | 6.450 | 85,656 | -0.06(-0.92%) |
Apr 21, 2020 | 6.700 | 6.700 | 6.120 | 6.510 | 286,922 | -0.23(-3.41%) |
Apr 20, 2020 | 6.600 | 6.970 | 6.370 | 6.740 | 251,048 | +0.09(+1.35%) |
Apr 17, 2020 | 6.500 | 6.710 | 6.280 | 6.650 | 190,400 | +0.40(+6.40%) |
Apr 16, 2020 | 6.310 | 6.400 | 6.110 | 6.250 | 461,301 | +0.10(+1.63%) |
Apr 15, 2020 | 6.110 | 6.250 | 5.900 | 6.150 | 198,573 | -0.02(-0.32%) |
Apr 14, 2020 | 6.200 | 6.500 | 6.120 | 6.170 | 348,629 | +0.07(+1.15%) |
Apr 13, 2020 | 5.810 | 6.140 | 5.740 | 6.100 | 647,642 | +0.81(+15.31%) |
Apr 09, 2020 | 5.100 | 5.380 | 5.050 | 5.290 | 400,300 | +0.23(+4.55%) |
Apr 08, 2020 | 5.020 | 5.230 | 4.750 | 5.060 | 146,111 | -0.14(-2.69%) |
Apr 07, 2020 | 5.000 | 5.490 | 5.000 | 5.200 | 408,085 | +0.80(+18.18%) |
Apr 06, 2020 | 4.260 | 4.420 | 3.980 | 4.400 | 237,275 | +0.14(+3.29%) |
Apr 03, 2020 | 4.650 | 4.730 | 4.240 | 4.260 | 122,800 | -0.34(-7.39%) |
Apr 02, 2020 | 4.550 | 4.710 | 4.340 | 4.600 | 133,225 | +0.13(+2.91%) |
Apr 01, 2020 | 4.690 | 4.730 | 4.360 | 4.470 | 112,933 | -0.29(-6.09%) |
Mar 31, 2020 | 4.560 | 4.925 | 4.560 | 4.760 | 226,922 | +0.19(+4.16%) |
Mar 30, 2020 | 4.330 | 4.630 | 4.230 | 4.570 | 406,781 | +0.36(+8.55%) |
Mar 27, 2020 | 4.110 | 4.310 | 3.839 | 4.210 | 421,200 | -0.02(-0.47%) |
Mar 26, 2020 | 4.450 | 4.450 | 4.020 | 4.230 | 194,080 | +0.10(+2.42%) |
Mar 25, 2020 | 4.100 | 4.670 | 3.850 | 4.130 | 447,606 | +0.08(+1.98%) |
Mar 24, 2020 | 4.200 | 4.290 | 3.520 | 4.050 | 307,888 | +0.01(+0.25%) |
Mar 23, 2020 | 5.250 | 5.310 | 3.780 | 4.040 | 503,322 | -0.63(-13.49%) |
Mar 20, 2020 | 4.020 | 5.000 | 3.950 | 4.670 | 1,140,700 | +0.96(+25.88%) |
Mar 19, 2020 | 3.400 | 3.850 | 3.150 | 3.710 | 421,865 | +0.51(+15.94%) |
Mar 18, 2020 | 3.160 | 3.670 | 2.830 | 3.200 | 715,827 | -0.02(-0.62%) |
Mar 17, 2020 | 2.910 | 3.550 | 2.790 | 3.220 | 508,841 | +0.50(+18.38%) |
Mar 16, 2020 | 2.760 | 2.800 | 2.440 | 2.720 | 116,353 | -0.18(-6.21%) |
Mar 13, 2020 | 2.900 | 3.230 | 2.690 | 2.900 | 107,300 | +0.06(+2.11%) |
Mar 12, 2020 | 2.890 | 3.000 | 2.670 | 2.840 | 361,147 | -0.25(-8.09%) |
Mar 11, 2020 | 3.540 | 3.560 | 2.990 | 3.090 | 114,409 | -0.56(-15.34%) |
Mar 10, 2020 | 3.550 | 3.710 | 3.499 | 3.650 | 71,961 | +0.14(+3.99%) |
Mar 09, 2020 | 3.600 | 3.750 | 3.336 | 3.510 | 131,533 | -0.43(-10.91%) |
Mar 06, 2020 | 4.000 | 4.020 | 3.880 | 3.940 | 86,800 | -0.12(-2.96%) |
Mar 05, 2020 | 4.140 | 4.140 | 4.010 | 4.060 | 30,749 | -0.15(-3.56%) |
Mar 04, 2020 | 4.000 | 4.400 | 4.000 | 4.210 | 27,360 | +0.21(+5.25%) |
Mar 03, 2020 | 4.620 | 5.128 | 3.940 | 4.000 | 281,071 | -0.80(-16.67%) |