Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |