Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 01, 2020 | 6.090 | 6.090 | 6.090 | 0 | +0.00(+0.00%) | |
May 29, 2020 | 6.400 | 6.420 | 6.075 | 6.090 | 11,056,100 | -0.32(-4.99%) |
May 28, 2020 | 6.910 | 7.005 | 6.320 | 6.410 | 2,644,202 | -0.53(-7.64%) |
May 27, 2020 | 7.150 | 7.180 | 6.760 | 6.940 | 1,121,355 | -0.05(-0.72%) |
May 26, 2020 | 6.980 | 7.160 | 6.920 | 6.990 | 507,889 | +0.07(+1.01%) |
May 22, 2020 | 6.970 | 7.000 | 6.820 | 6.920 | 221,900 | +0.00(+0.00%) |
May 21, 2020 | 6.960 | 7.040 | 6.880 | 6.920 | 811,664 | -0.07(-0.93%) |
May 20, 2020 | 6.990 | 7.090 | 6.957 | 6.985 | 518,479 | +0.16(+2.27%) |
May 19, 2020 | 6.900 | 7.020 | 6.810 | 6.830 | 958,540 | -0.13(-1.94%) |
May 18, 2020 | 6.690 | 7.100 | 6.690 | 6.965 | 1,593,200 | +0.48(+7.48%) |
May 15, 2020 | 6.490 | 6.550 | 6.370 | 6.480 | 1,382,500 | -0.05(-0.77%) |
May 14, 2020 | 6.270 | 6.540 | 6.140 | 6.530 | 1,277,089 | +0.08(+1.24%) |
May 13, 2020 | 6.560 | 6.640 | 6.230 | 6.450 | 1,426,436 | -0.17(-2.57%) |
May 12, 2020 | 6.860 | 6.970 | 6.620 | 6.620 | 1,104,661 | -0.25(-3.57%) |
May 11, 2020 | 7.010 | 7.140 | 6.860 | 6.865 | 1,499,475 | -0.25(-3.58%) |
May 08, 2020 | 6.710 | 7.160 | 6.640 | 7.120 | 1,375,000 | +0.51(+7.72%) |
May 07, 2020 | 7.020 | 7.200 | 6.560 | 6.610 | 1,173,216 | -0.25(-3.64%) |
May 06, 2020 | 6.750 | 6.930 | 6.670 | 6.860 | 852,514 | +0.11(+1.63%) |
May 05, 2020 | 6.890 | 7.340 | 6.740 | 6.750 | 555,642 | -0.02(-0.30%) |
May 04, 2020 | 6.550 | 6.780 | 6.500 | 6.770 | 844,941 | +0.09(+1.35%) |
May 01, 2020 | 6.860 | 6.900 | 6.270 | 6.680 | 660,800 | -0.35(-4.98%) |
Apr 30, 2020 | 7.260 | 7.260 | 6.990 | 7.030 | 472,961 | -0.36(-4.87%) |
Apr 29, 2020 | 7.250 | 7.440 | 7.060 | 7.390 | 751,817 | +0.36(+5.12%) |
Apr 28, 2020 | 7.200 | 7.230 | 6.910 | 7.030 | 612,411 | +0.02(+0.29%) |
Apr 27, 2020 | 6.790 | 7.070 | 6.730 | 7.010 | 562,367 | +0.26(+3.85%) |
Apr 24, 2020 | 6.530 | 6.800 | 6.500 | 6.750 | 435,100 | +0.25(+3.85%) |
Apr 23, 2020 | 6.570 | 7.150 | 6.410 | 6.500 | 1,450,298 | -0.07(-1.07%) |
Apr 22, 2020 | 6.510 | 6.650 | 6.330 | 6.570 | 443,841 | +0.21(+3.30%) |
Apr 21, 2020 | 6.450 | 6.630 | 6.315 | 6.360 | 454,277 | -0.26(-3.93%) |
Apr 20, 2020 | 6.600 | 6.680 | 6.510 | 6.620 | 553,093 | -0.12(-1.78%) |
Apr 17, 2020 | 6.830 | 6.960 | 6.730 | 6.740 | 481,400 | +0.10(+1.51%) |
Apr 16, 2020 | 6.740 | 6.960 | 6.430 | 6.640 | 672,205 | -0.08(-1.19%) |
Apr 15, 2020 | 6.670 | 6.750 | 6.440 | 6.720 | 491,784 | -0.13(-1.90%) |
Apr 14, 2020 | 6.830 | 6.920 | 6.680 | 6.850 | 367,370 | +0.14(+2.09%) |
Apr 13, 2020 | 6.720 | 6.890 | 6.570 | 6.710 | 529,871 | -0.11(-1.61%) |
Apr 09, 2020 | 7.040 | 7.240 | 6.700 | 6.820 | 1,480,500 | +0.00(+0.00%) |
Apr 08, 2020 | 6.860 | 7.115 | 6.730 | 6.820 | 1,133,921 | +0.04(+0.59%) |
Apr 07, 2020 | 7.090 | 7.240 | 6.700 | 6.780 | 1,284,493 | -0.02(-0.29%) |
Apr 06, 2020 | 6.490 | 6.830 | 6.350 | 6.800 | 1,247,981 | +0.57(+9.15%) |
Apr 03, 2020 | 6.300 | 6.440 | 5.840 | 6.230 | 1,223,600 | -0.12(-1.89%) |
Apr 02, 2020 | 6.500 | 6.665 | 6.230 | 6.350 | 888,913 | -0.16(-2.46%) |
Apr 01, 2020 | 6.770 | 6.870 | 6.360 | 6.510 | 675,673 | -0.57(-8.05%) |
Mar 31, 2020 | 6.730 | 7.220 | 6.500 | 7.080 | 1,901,229 | +0.35(+5.20%) |
Mar 30, 2020 | 6.780 | 6.908 | 6.450 | 6.730 | 577,917 | +0.03(+0.45%) |
Mar 27, 2020 | 6.670 | 7.070 | 6.420 | 6.700 | 967,700 | -0.22(-3.18%) |
Mar 26, 2020 | 6.990 | 7.250 | 6.680 | 6.920 | 1,233,415 | +0.04(+0.58%) |
Mar 25, 2020 | 7.050 | 7.230 | 6.610 | 6.880 | 1,831,406 | -0.15(-2.13%) |
Mar 24, 2020 | 6.350 | 7.200 | 6.210 | 7.030 | 1,503,997 | +1.00(+16.58%) |
Mar 23, 2020 | 6.320 | 6.320 | 5.630 | 6.030 | 1,888,555 | -0.16(-2.58%) |
Mar 20, 2020 | 5.760 | 6.220 | 5.520 | 6.190 | 2,181,000 | +0.48(+8.41%) |
Mar 19, 2020 | 4.620 | 5.730 | 4.570 | 5.710 | 1,545,726 | +1.02(+21.75%) |
Mar 18, 2020 | 4.920 | 5.330 | 4.160 | 4.690 | 1,925,590 | -0.54(-10.33%) |
Mar 17, 2020 | 5.070 | 5.230 | 4.730 | 5.230 | 1,958,744 | +0.15(+2.95%) |
Mar 16, 2020 | 5.380 | 5.400 | 5.000 | 5.080 | 1,459,450 | -0.94(-15.61%) |
Mar 13, 2020 | 6.230 | 6.410 | 5.650 | 6.020 | 1,523,200 | +0.08(+1.35%) |
Mar 12, 2020 | 5.880 | 6.150 | 5.690 | 5.940 | 1,777,780 | -0.48(-7.48%) |
Mar 11, 2020 | 6.110 | 6.600 | 5.980 | 6.420 | 2,166,730 | +0.14(+2.23%) |
Mar 10, 2020 | 6.450 | 6.540 | 6.180 | 6.280 | 1,499,522 | +0.13(+2.11%) |
Mar 09, 2020 | 6.570 | 6.570 | 5.850 | 6.150 | 977,332 | -0.88(-12.52%) |
Mar 06, 2020 | 6.760 | 7.060 | 6.700 | 7.030 | 1,241,200 | +0.02(+0.29%) |
Mar 05, 2020 | 7.370 | 7.480 | 6.870 | 7.010 | 1,246,239 | -0.53(-7.03%) |
Mar 04, 2020 | 7.570 | 7.780 | 7.250 | 7.540 | 1,232,104 | +0.07(+0.94%) |
Mar 03, 2020 | 7.640 | 7.780 | 7.260 | 7.470 | 1,397,348 | -0.19(-2.48%) |
Mar 02, 2020 | 7.580 | 7.690 | 7.360 | 7.660 | 1,506,399 | +0.09(+1.19%) |
Feb 28, 2020 | 7.530 | 7.660 | 7.070 | 7.570 | 2,921,400 | -0.15(-1.94%) |
Feb 27, 2020 | 7.840 | 7.990 | 7.710 | 7.720 | 3,164,017 | -0.37(-4.57%) |
Feb 26, 2020 | 8.030 | 8.110 | 7.920 | 8.090 | 1,980,620 | +0.10(+1.25%) |
Feb 25, 2020 | 8.540 | 8.560 | 7.940 | 7.990 | 1,207,814 | -0.49(-5.78%) |
Feb 24, 2020 | 8.640 | 8.940 | 8.480 | 8.480 | 2,286,074 | -0.34(-3.85%) |
Feb 21, 2020 | 8.870 | 8.925 | 8.715 | 8.820 | 2,357,600 | -0.19(-2.11%) |
Feb 20, 2020 | 8.520 | 9.050 | 8.410 | 9.010 | 3,780,164 | +0.52(+6.12%) |
Feb 19, 2020 | 7.240 | 8.520 | 7.130 | 8.490 | 5,897,678 | +1.70(+25.04%) |
Feb 18, 2020 | 6.820 | 6.850 | 6.660 | 6.790 | 984,566 | -0.06(-0.88%) |
Feb 14, 2020 | 6.990 | 7.005 | 6.830 | 6.850 | 1,344,400 | -0.11(-1.58%) |
Feb 13, 2020 | 7.060 | 7.110 | 6.950 | 6.960 | 500,622 | -0.16(-2.25%) |
Feb 12, 2020 | 7.130 | 7.170 | 6.930 | 7.120 | 1,510,533 | +0.10(+1.42%) |
Feb 11, 2020 | 6.880 | 7.040 | 6.880 | 7.020 | 1,193,754 | +0.18(+2.63%) |
Feb 10, 2020 | 7.050 | 7.130 | 6.755 | 6.840 | 702,346 | -0.26(-3.66%) |
Feb 07, 2020 | 7.060 | 7.240 | 7.060 | 7.100 | 658,600 | -0.03(-0.42%) |
Feb 06, 2020 | 7.330 | 7.400 | 7.090 | 7.130 | 828,780 | -0.19(-2.60%) |
Feb 05, 2020 | 7.210 | 7.395 | 7.120 | 7.320 | 1,210,975 | +0.19(+2.66%) |
Feb 04, 2020 | 7.010 | 7.165 | 6.930 | 7.130 | 1,593,499 | +0.19(+2.74%) |
Feb 03, 2020 | 7.120 | 7.340 | 6.920 | 6.940 | 1,702,740 | -0.34(-4.67%) |
Jan 31, 2020 | 7.590 | 7.600 | 7.265 | 7.280 | 1,256,600 | -0.35(-4.65%) |
Jan 30, 2020 | 7.650 | 7.755 | 7.570 | 7.635 | 1,034,211 | -0.08(-1.10%) |
Jan 29, 2020 | 7.960 | 7.980 | 7.700 | 7.720 | 1,577,865 | -0.23(-2.89%) |
Jan 28, 2020 | 7.890 | 8.000 | 7.845 | 7.950 | 830,836 | +0.13(+1.66%) |
Jan 27, 2020 | 7.920 | 8.020 | 7.820 | 7.820 | 1,012,834 | -0.26(-3.22%) |
Jan 24, 2020 | 8.350 | 8.370 | 8.060 | 8.080 | 1,178,500 | -0.22(-2.65%) |
Jan 23, 2020 | 8.400 | 8.400 | 8.240 | 8.300 | 974,578 | -0.15(-1.78%) |
Jan 22, 2020 | 8.570 | 8.600 | 8.425 | 8.450 | 489,162 | -0.07(-0.82%) |
Jan 21, 2020 | 8.500 | 8.560 | 8.380 | 8.520 | 802,178 | +0.01(+0.18%) |
Jan 17, 2020 | 8.490 | 8.590 | 8.460 | 8.505 | 899,100 | -0.00(-0.06%) |
Jan 16, 2020 | 8.450 | 8.560 | 8.400 | 8.510 | 463,654 | +0.15(+1.79%) |
Jan 15, 2020 | 8.500 | 8.520 | 8.250 | 8.360 | 1,281,234 | -0.11(-1.24%) |
Jan 14, 2020 | 8.500 | 8.580 | 8.360 | 8.465 | 1,390,296 | -0.08(-0.94%) |
Jan 13, 2020 | 8.300 | 8.590 | 8.290 | 8.545 | 816,317 | +0.21(+2.46%) |
Jan 10, 2020 | 8.180 | 8.420 | 8.130 | 8.340 | 993,700 | +0.16(+1.96%) |
Jan 09, 2020 | 8.280 | 8.350 | 8.150 | 8.180 | 1,148,024 | -0.04(-0.49%) |
Jan 08, 2020 | 8.320 | 8.380 | 8.200 | 8.220 | 2,339,238 | -0.04(-0.48%) |
Jan 07, 2020 | 8.190 | 8.320 | 8.190 | 8.260 | 1,885,761 | +0.04(+0.55%) |
Jan 06, 2020 | 8.200 | 8.335 | 8.150 | 8.215 | 3,203,797 | -0.04(-0.42%) |
Jan 03, 2020 | 8.290 | 8.350 | 8.240 | 8.250 | 1,407,100 | -0.16(-1.90%) |
Jan 02, 2020 | 8.560 | 8.580 | 8.270 | 8.410 | 1,302,705 | -0.07(-0.83%) |
Dec 31, 2019 | 8.400 | 8.510 | 8.320 | 8.480 | 1,213,000 | +0.05(+0.59%) |
Dec 30, 2019 | 8.440 | 8.550 | 8.340 | 8.430 | 1,206,292 | -0.01(-0.12%) |
Dec 27, 2019 | 8.500 | 8.500 | 8.250 | 8.440 | 1,426,000 | -0.06(-0.71%) |
Dec 26, 2019 | 8.500 | 8.550 | 8.370 | 8.500 | 1,084,547 | +0.00(+0.00%) |
Dec 24, 2019 | 8.500 | 8.500 | 8.200 | 8.500 | 1,028,800 | +0.02(+0.24%) |
Dec 23, 2019 | 8.160 | 8.485 | 8.160 | 8.480 | 2,400,341 | +0.27(+3.29%) |
Dec 20, 2019 | 8.360 | 8.400 | 8.150 | 8.210 | 4,116,800 | -0.16(-1.97%) |
Dec 19, 2019 | 8.280 | 8.590 | 8.255 | 8.375 | 4,597,131 | +0.49(+6.15%) |
Dec 18, 2019 | 7.690 | 7.950 | 7.630 | 7.890 | 724,172 | +0.25(+3.27%) |
Dec 17, 2019 | 7.570 | 7.640 | 7.450 | 7.640 | 963,700 | +0.16(+2.14%) |
Dec 16, 2019 | 7.760 | 7.880 | 7.440 | 7.480 | 1,490,920 | -0.26(-3.42%) |
Dec 13, 2019 | 8.340 | 8.370 | 7.720 | 7.745 | 934,000 | -0.64(-7.58%) |
Dec 12, 2019 | 8.320 | 8.480 | 8.220 | 8.380 | 2,091,814 | +0.07(+0.78%) |
Dec 11, 2019 | 8.340 | 8.380 | 8.220 | 8.315 | 851,098 | -0.04(-0.42%) |
Dec 10, 2019 | 8.320 | 8.400 | 8.280 | 8.350 | 836,846 | +0.00(+0.00%) |
Dec 09, 2019 | 8.350 | 8.430 | 8.330 | 8.350 | 931,681 | -0.03(-0.36%) |
Dec 06, 2019 | 8.290 | 8.390 | 8.245 | 8.380 | 981,000 | +0.18(+2.20%) |
Dec 05, 2019 | 8.100 | 8.220 | 8.085 | 8.200 | 1,113,433 | +0.07(+0.86%) |
Dec 04, 2019 | 7.840 | 8.140 | 7.840 | 8.130 | 1,199,844 | +0.38(+4.84%) |
Dec 03, 2019 | 7.660 | 7.845 | 7.655 | 7.755 | 947,017 | -0.01(-0.19%) |