Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.750 | 6.750 | 6.450 | 6.605 | 126,200 | -0.15(-2.15%) |
May 28, 2020 | 6.735 | 6.890 | 6.645 | 6.750 | 59,604 | +0.37(+5.80%) |
May 27, 2020 | 6.150 | 6.380 | 6.098 | 6.380 | 64,061 | -0.03(-0.47%) |
May 26, 2020 | 6.500 | 6.520 | 6.270 | 6.410 | 78,333 | -0.15(-2.29%) |
May 22, 2020 | 6.470 | 6.560 | 6.270 | 6.560 | 52,300 | -0.10(-1.50%) |
May 21, 2020 | 6.850 | 6.910 | 6.600 | 6.660 | 143,986 | -0.24(-3.48%) |
May 20, 2020 | 6.900 | 7.010 | 6.800 | 6.900 | 115,262 | -0.03(-0.50%) |
May 19, 2020 | 6.800 | 7.020 | 6.660 | 6.935 | 195,596 | +0.29(+4.44%) |
May 18, 2020 | 6.420 | 6.730 | 6.350 | 6.640 | 154,581 | +0.65(+10.85%) |
May 15, 2020 | 5.750 | 6.000 | 5.750 | 5.990 | 107,000 | +0.35(+6.21%) |
May 14, 2020 | 5.300 | 5.640 | 5.180 | 5.640 | 108,084 | -0.06(-1.05%) |
May 13, 2020 | 5.790 | 5.810 | 5.510 | 5.700 | 83,221 | -0.09(-1.55%) |
May 12, 2020 | 5.910 | 5.970 | 5.790 | 5.790 | 92,665 | +0.29(+5.37%) |
May 11, 2020 | 5.540 | 5.610 | 5.470 | 5.495 | 74,868 | -0.42(-7.18%) |
May 08, 2020 | 5.700 | 5.980 | 5.610 | 5.920 | 82,100 | +0.20(+3.50%) |
May 07, 2020 | 5.560 | 5.720 | 5.560 | 5.720 | 64,075 | +0.17(+3.06%) |
May 06, 2020 | 5.590 | 5.600 | 5.540 | 5.550 | 36,268 | -0.03(-0.54%) |
May 05, 2020 | 5.680 | 5.860 | 5.510 | 5.580 | 104,582 | -0.07(-1.24%) |
May 04, 2020 | 5.540 | 5.690 | 5.460 | 5.650 | 53,572 | +0.08(+1.44%) |
May 01, 2020 | 5.850 | 5.850 | 5.420 | 5.570 | 110,500 | -0.24(-4.17%) |
Apr 30, 2020 | 6.070 | 6.200 | 5.810 | 5.812 | 58,805 | -0.32(-5.26%) |
Apr 29, 2020 | 6.150 | 6.250 | 6.020 | 6.135 | 196,760 | +0.71(+12.98%) |
Apr 28, 2020 | 5.590 | 5.600 | 5.400 | 5.430 | 167,295 | -0.50(-8.35%) |
Apr 27, 2020 | 5.860 | 6.000 | 5.800 | 5.925 | 77,415 | +0.12(+2.16%) |
Apr 24, 2020 | 5.820 | 5.850 | 5.670 | 5.800 | 325,400 | +0.20(+3.57%) |
Apr 23, 2020 | 5.690 | 5.905 | 5.600 | 5.600 | 90,556 | +0.12(+2.19%) |
Apr 22, 2020 | 5.290 | 5.561 | 5.250 | 5.480 | 162,635 | +0.31(+5.89%) |
Apr 21, 2020 | 5.070 | 5.240 | 5.040 | 5.175 | 108,270 | -0.71(-12.06%) |
Apr 20, 2020 | 5.780 | 6.120 | 5.730 | 5.885 | 109,250 | +0.22(+3.98%) |
Apr 17, 2020 | 5.700 | 5.820 | 5.600 | 5.660 | 122,300 | -0.04(-0.70%) |
Apr 16, 2020 | 5.930 | 6.000 | 5.700 | 5.700 | 120,168 | -0.67(-10.52%) |
Apr 15, 2020 | 6.330 | 6.380 | 6.250 | 6.370 | 71,972 | -0.29(-4.35%) |
Apr 14, 2020 | 6.200 | 6.900 | 6.200 | 6.660 | 318,832 | +0.81(+13.85%) |
Apr 13, 2020 | 5.750 | 5.850 | 5.380 | 5.850 | 314,074 | +0.10(+1.74%) |
Apr 09, 2020 | 5.670 | 5.920 | 5.610 | 5.750 | 382,600 | +0.38(+7.15%) |
Apr 08, 2020 | 5.410 | 5.410 | 5.200 | 5.367 | 130,730 | -0.01(-0.25%) |
Apr 07, 2020 | 5.400 | 5.650 | 5.330 | 5.380 | 294,796 | +0.57(+11.85%) |
Apr 06, 2020 | 4.390 | 4.810 | 4.390 | 4.810 | 170,284 | +0.72(+17.75%) |
Apr 03, 2020 | 4.240 | 4.240 | 3.890 | 4.085 | 161,200 | -0.01(-0.37%) |
Apr 02, 2020 | 3.870 | 4.300 | 3.870 | 4.100 | 108,105 | +0.23(+6.03%) |
Apr 01, 2020 | 4.015 | 4.100 | 3.860 | 3.867 | 77,941 | -0.46(-10.71%) |
Mar 31, 2020 | 4.130 | 4.470 | 4.120 | 4.331 | 58,936 | -0.08(-1.79%) |
Mar 30, 2020 | 4.335 | 4.450 | 4.190 | 4.410 | 135,981 | +0.03(+0.68%) |
Mar 27, 2020 | 4.480 | 4.590 | 4.190 | 4.380 | 102,200 | -0.37(-7.79%) |
Mar 26, 2020 | 5.030 | 5.060 | 4.560 | 4.750 | 346,122 | -0.07(-1.45%) |
Mar 25, 2020 | 4.360 | 4.870 | 4.260 | 4.820 | 1,328,508 | +0.96(+24.87%) |
Mar 24, 2020 | 3.780 | 3.930 | 3.770 | 3.860 | 270,605 | +0.86(+28.67%) |
Mar 23, 2020 | 3.180 | 3.210 | 3.000 | 3.000 | 111,056 | -0.25(-7.69%) |
Mar 20, 2020 | 3.600 | 3.600 | 3.140 | 3.250 | 153,300 | -0.12(-3.70%) |
Mar 19, 2020 | 3.510 | 3.513 | 3.346 | 3.375 | 274,523 | +0.08(+2.27%) |
Mar 18, 2020 | 3.100 | 3.910 | 2.730 | 3.300 | 249,941 | -1.42(-30.08%) |
Mar 17, 2020 | 4.420 | 4.800 | 4.390 | 4.720 | 211,651 | +0.17(+3.74%) |
Mar 16, 2020 | 4.195 | 5.070 | 4.140 | 4.550 | 175,574 | -1.36(-22.95%) |
Mar 13, 2020 | 6.180 | 6.225 | 5.760 | 5.905 | 150,100 | +0.33(+6.01%) |
Mar 12, 2020 | 5.770 | 5.980 | 5.300 | 5.570 | 394,971 | -1.89(-25.31%) |
Mar 11, 2020 | 7.730 | 7.810 | 7.300 | 7.457 | 98,396 | -0.07(-0.96%) |
Mar 10, 2020 | 7.470 | 7.610 | 7.260 | 7.530 | 54,105 | +0.26(+3.58%) |
Mar 09, 2020 | 7.497 | 7.717 | 7.260 | 7.270 | 262,581 | -1.63(-18.31%) |
Mar 06, 2020 | 8.980 | 9.110 | 8.820 | 8.900 | 151,200 | +0.90(+11.25%) |
Mar 05, 2020 | 8.185 | 8.190 | 8.000 | 8.000 | 161,571 | -0.70(-7.99%) |
Mar 04, 2020 | 8.580 | 8.740 | 8.580 | 8.695 | 40,236 | +0.19(+2.17%) |
Mar 03, 2020 | 8.520 | 8.740 | 8.350 | 8.510 | 267,257 | +0.16(+1.92%) |