Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.710 | 6.710 | 6.560 | 6.640 | 17,900 | -0.07(-1.04%) |
May 28, 2020 | 6.600 | 6.771 | 6.550 | 6.710 | 24,321 | +0.16(+2.44%) |
May 27, 2020 | 6.710 | 6.760 | 6.540 | 6.550 | 20,618 | -0.22(-3.25%) |
May 26, 2020 | 6.850 | 6.950 | 6.770 | 6.770 | 33,642 | -0.08(-1.17%) |
May 22, 2020 | 6.990 | 6.990 | 6.830 | 6.850 | 13,600 | -0.15(-2.14%) |
May 21, 2020 | 7.000 | 7.000 | 6.820 | 7.000 | 24,159 | +0.00(+0.00%) |
May 20, 2020 | 7.000 | 7.000 | 6.900 | 7.000 | 48,684 | +0.00(+0.00%) |
May 19, 2020 | 6.990 | 7.000 | 6.890 | 7.000 | 17,258 | +0.00(+0.00%) |
May 18, 2020 | 6.990 | 7.000 | 6.803 | 7.000 | 11,713 | +0.10(+1.45%) |
May 15, 2020 | 7.000 | 7.000 | 6.690 | 6.900 | 97,700 | +0.15(+2.22%) |
May 14, 2020 | 6.990 | 7.000 | 6.700 | 6.750 | 21,667 | -0.24(-3.43%) |
May 13, 2020 | 6.730 | 6.990 | 6.730 | 6.990 | 1,718 | +0.02(+0.29%) |
May 12, 2020 | 7.010 | 7.010 | 6.810 | 6.970 | 13,255 | -0.02(-0.29%) |
May 11, 2020 | 7.030 | 7.040 | 6.890 | 6.990 | 2,151 | -0.05(-0.71%) |
May 08, 2020 | 7.060 | 7.090 | 7.030 | 7.040 | 6,600 | -0.03(-0.42%) |
May 07, 2020 | 7.130 | 7.170 | 7.030 | 7.070 | 3,281 | -0.18(-2.48%) |
May 06, 2020 | 6.990 | 7.250 | 6.890 | 7.250 | 2,889 | +0.23(+3.28%) |
May 05, 2020 | 7.070 | 7.190 | 7.020 | 7.020 | 5,132 | -0.23(-3.17%) |
May 04, 2020 | 6.790 | 7.250 | 6.790 | 7.250 | 9,102 | +0.10(+1.40%) |
May 01, 2020 | 6.780 | 7.150 | 6.690 | 7.150 | 17,000 | +0.06(+0.85%) |
Apr 30, 2020 | 7.100 | 7.100 | 6.824 | 7.090 | 9,743 | -0.06(-0.84%) |
Apr 29, 2020 | 7.100 | 7.160 | 6.832 | 7.150 | 34,357 | +0.05(+0.70%) |
Apr 28, 2020 | 6.750 | 7.100 | 6.712 | 7.100 | 29,145 | +0.10(+1.43%) |
Apr 27, 2020 | 7.000 | 7.000 | 6.560 | 7.000 | 57,241 | +0.00(+0.00%) |
Apr 24, 2020 | 6.830 | 7.000 | 6.630 | 7.000 | 13,900 | +0.00(+0.00%) |
Apr 23, 2020 | 7.100 | 7.100 | 6.540 | 7.000 | 18,312 | -0.11(-1.55%) |
Apr 22, 2020 | 6.220 | 7.110 | 6.220 | 7.110 | 25,086 | +0.84(+13.40%) |
Apr 21, 2020 | 6.630 | 6.630 | 6.190 | 6.270 | 60,911 | -0.56(-8.20%) |
Apr 20, 2020 | 6.870 | 6.880 | 6.300 | 6.830 | 57,754 | -0.17(-2.43%) |
Apr 17, 2020 | 7.000 | 7.060 | 6.930 | 7.000 | 18,200 | +0.00(+0.00%) |
Apr 16, 2020 | 6.950 | 7.050 | 6.950 | 7.000 | 35,444 | -0.05(-0.71%) |
Apr 15, 2020 | 7.060 | 7.060 | 6.940 | 7.050 | 16,853 | +0.05(+0.71%) |
Apr 14, 2020 | 7.000 | 7.080 | 6.880 | 7.000 | 21,595 | +0.00(+0.00%) |
Apr 13, 2020 | 6.890 | 7.090 | 6.780 | 7.000 | 44,016 | +0.00(+0.00%) |
Apr 09, 2020 | 7.000 | 7.150 | 6.500 | 7.000 | 81,600 | -0.20(-2.78%) |
Apr 08, 2020 | 6.770 | 7.200 | 6.770 | 7.200 | 13,996 | +0.40(+5.88%) |
Apr 07, 2020 | 6.870 | 7.010 | 6.800 | 6.800 | 27,667 | -0.13(-1.88%) |
Apr 06, 2020 | 6.960 | 7.050 | 6.843 | 6.930 | 32,579 | -0.07(-1.00%) |
Apr 03, 2020 | 6.750 | 7.100 | 6.730 | 7.000 | 19,100 | +0.04(+0.57%) |
Apr 02, 2020 | 7.010 | 7.300 | 6.800 | 6.960 | 46,933 | -0.27(-3.76%) |
Apr 01, 2020 | 7.000 | 7.348 | 6.995 | 7.232 | 55,571 | +0.23(+3.32%) |
Mar 31, 2020 | 6.800 | 7.050 | 6.800 | 7.000 | 40,438 | +0.13(+1.89%) |
Mar 30, 2020 | 6.850 | 7.060 | 6.530 | 6.870 | 68,331 | +0.02(+0.29%) |
Mar 27, 2020 | 6.040 | 7.090 | 6.040 | 6.850 | 95,600 | +1.09(+18.92%) |
Mar 26, 2020 | 6.430 | 7.150 | 5.760 | 5.760 | 72,268 | -0.94(-14.03%) |
Mar 25, 2020 | 6.140 | 6.980 | 6.020 | 6.700 | 74,216 | +0.41(+6.52%) |
Mar 24, 2020 | 5.880 | 6.520 | 5.860 | 6.290 | 66,279 | +0.34(+5.71%) |
Mar 23, 2020 | 5.650 | 6.300 | 5.650 | 5.950 | 65,811 | +0.09(+1.54%) |
Mar 20, 2020 | 5.560 | 6.170 | 5.560 | 5.860 | 95,400 | +0.12(+2.09%) |
Mar 19, 2020 | 5.300 | 6.005 | 5.210 | 5.740 | 64,858 | +0.54(+10.38%) |
Mar 18, 2020 | 5.080 | 6.250 | 5.070 | 5.200 | 148,228 | -0.05(-0.95%) |
Mar 17, 2020 | 5.260 | 6.520 | 5.250 | 5.250 | 218,892 | +0.01(+0.19%) |
Mar 16, 2020 | 5.710 | 5.750 | 5.100 | 5.240 | 42,116 | -0.96(-15.48%) |
Mar 13, 2020 | 5.990 | 6.360 | 5.940 | 6.200 | 20,300 | +0.28(+4.73%) |
Mar 12, 2020 | 6.720 | 6.930 | 5.660 | 5.920 | 80,145 | -0.62(-9.48%) |
Mar 11, 2020 | 6.980 | 6.980 | 6.500 | 6.540 | 58,872 | -0.44(-6.30%) |
Mar 10, 2020 | 6.800 | 7.240 | 6.800 | 6.980 | 98,981 | +0.38(+5.76%) |
Mar 09, 2020 | 6.180 | 6.770 | 6.180 | 6.600 | 70,941 | +0.17(+2.64%) |
Mar 06, 2020 | 6.670 | 6.870 | 6.307 | 6.430 | 30,200 | -0.24(-3.60%) |
Mar 05, 2020 | 6.450 | 6.900 | 6.300 | 6.670 | 66,210 | +0.22(+3.41%) |
Mar 04, 2020 | 6.140 | 6.643 | 6.140 | 6.450 | 34,351 | +0.22(+3.53%) |
Mar 03, 2020 | 6.290 | 6.410 | 6.230 | 6.230 | 21,248 | -0.18(-2.81%) |