Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.690 | 8.090 | 7.610 | 7.850 | 136,200 | +0.18(+2.35%) |
May 28, 2020 | 7.870 | 8.330 | 7.540 | 7.670 | 122,272 | -0.19(-2.42%) |
May 27, 2020 | 7.620 | 8.410 | 7.080 | 7.860 | 378,805 | +0.21(+2.75%) |
May 26, 2020 | 8.190 | 8.200 | 7.600 | 7.650 | 322,057 | -0.93(-10.84%) |
May 22, 2020 | 9.200 | 9.750 | 8.500 | 8.580 | 353,100 | +0.23(+2.75%) |
May 21, 2020 | 7.420 | 9.220 | 7.400 | 8.350 | 379,526 | +1.03(+14.07%) |
May 20, 2020 | 6.910 | 7.350 | 6.910 | 7.320 | 76,079 | +0.61(+9.09%) |
May 19, 2020 | 7.000 | 7.000 | 6.540 | 6.710 | 154,533 | -0.26(-3.73%) |
May 18, 2020 | 7.500 | 7.500 | 6.810 | 6.970 | 229,650 | -0.51(-6.82%) |
May 15, 2020 | 7.418 | 7.503 | 7.365 | 7.480 | 52,400 | +0.09(+1.22%) |
May 14, 2020 | 7.350 | 7.400 | 7.220 | 7.390 | 35,973 | +0.03(+0.41%) |
May 13, 2020 | 7.540 | 7.540 | 7.280 | 7.360 | 33,354 | -0.10(-1.34%) |
May 12, 2020 | 7.500 | 7.700 | 7.460 | 7.460 | 57,584 | -0.04(-0.53%) |
May 11, 2020 | 7.330 | 7.500 | 7.330 | 7.500 | 35,127 | +0.00(+0.00%) |
May 08, 2020 | 7.520 | 7.520 | 7.465 | 7.500 | 19,400 | +0.07(+0.94%) |
May 07, 2020 | 7.420 | 7.600 | 7.420 | 7.430 | 35,235 | +0.03(+0.41%) |
May 06, 2020 | 7.480 | 7.500 | 7.400 | 7.400 | 27,656 | -0.08(-1.14%) |
May 05, 2020 | 7.610 | 7.610 | 7.465 | 7.485 | 56,213 | +0.04(+0.60%) |
May 04, 2020 | 7.330 | 7.530 | 7.330 | 7.440 | 34,684 | +0.16(+2.20%) |
May 01, 2020 | 7.480 | 7.480 | 7.250 | 7.280 | 19,100 | -0.22(-2.93%) |
Apr 30, 2020 | 7.500 | 7.500 | 7.375 | 7.500 | 35,159 | +0.02(+0.25%) |
Apr 29, 2020 | 7.410 | 7.500 | 7.300 | 7.481 | 48,215 | +0.19(+2.63%) |
Apr 28, 2020 | 7.640 | 7.700 | 7.100 | 7.290 | 94,596 | -0.21(-2.80%) |
Apr 27, 2020 | 7.550 | 7.560 | 7.380 | 7.500 | 142,065 | +0.10(+1.35%) |
Apr 24, 2020 | 7.300 | 7.450 | 7.150 | 7.400 | 27,100 | +0.08(+1.04%) |
Apr 23, 2020 | 7.240 | 7.420 | 7.240 | 7.324 | 16,192 | +0.09(+1.30%) |
Apr 22, 2020 | 7.370 | 7.370 | 7.170 | 7.230 | 50,598 | -0.27(-3.60%) |
Apr 21, 2020 | 7.640 | 7.640 | 7.360 | 7.500 | 110,663 | +0.62(+9.01%) |
Apr 20, 2020 | 6.830 | 7.000 | 6.790 | 6.880 | 49,273 | +0.07(+1.03%) |
Apr 17, 2020 | 6.940 | 6.940 | 6.710 | 6.810 | 18,100 | +0.17(+2.56%) |
Apr 16, 2020 | 6.810 | 6.810 | 6.520 | 6.640 | 40,693 | -0.02(-0.30%) |
Apr 15, 2020 | 6.690 | 6.760 | 6.500 | 6.660 | 79,408 | -0.08(-1.19%) |
Apr 14, 2020 | 6.950 | 6.950 | 6.700 | 6.740 | 52,711 | -0.09(-1.32%) |
Apr 13, 2020 | 6.740 | 6.960 | 6.591 | 6.830 | 79,526 | +0.38(+5.89%) |
Apr 09, 2020 | 6.340 | 6.550 | 6.248 | 6.450 | 49,800 | +0.16(+2.54%) |
Apr 08, 2020 | 6.140 | 6.360 | 6.140 | 6.290 | 45,857 | +0.19(+3.11%) |
Apr 07, 2020 | 6.260 | 6.260 | 5.920 | 6.100 | 68,999 | +0.05(+0.83%) |
Apr 06, 2020 | 5.790 | 6.160 | 5.790 | 6.050 | 84,315 | +0.33(+5.77%) |
Apr 03, 2020 | 5.660 | 5.729 | 5.559 | 5.720 | 24,300 | +0.05(+0.88%) |
Apr 02, 2020 | 5.560 | 5.720 | 5.460 | 5.670 | 69,938 | +0.30(+5.59%) |
Apr 01, 2020 | 5.690 | 5.730 | 5.360 | 5.370 | 55,287 | -0.46(-7.89%) |
Mar 31, 2020 | 5.930 | 6.140 | 5.750 | 5.830 | 117,136 | +0.07(+1.22%) |
Mar 30, 2020 | 5.670 | 5.760 | 5.500 | 5.760 | 86,464 | +0.27(+4.92%) |
Mar 27, 2020 | 5.430 | 5.500 | 5.280 | 5.490 | 34,100 | -0.05(-0.90%) |
Mar 26, 2020 | 5.520 | 5.600 | 5.360 | 5.540 | 47,453 | +0.02(+0.36%) |
Mar 25, 2020 | 5.560 | 5.650 | 5.460 | 5.520 | 48,559 | -0.12(-2.13%) |
Mar 24, 2020 | 5.540 | 5.730 | 5.490 | 5.640 | 88,199 | +0.22(+4.06%) |
Mar 23, 2020 | 5.510 | 5.720 | 5.109 | 5.420 | 95,178 | +0.06(+1.12%) |
Mar 20, 2020 | 5.550 | 5.790 | 5.300 | 5.360 | 137,700 | -0.14(-2.55%) |
Mar 19, 2020 | 4.810 | 6.750 | 4.770 | 5.500 | 585,288 | +0.89(+19.31%) |
Mar 18, 2020 | 4.590 | 4.730 | 4.500 | 4.610 | 84,924 | +0.05(+1.10%) |
Mar 17, 2020 | 4.700 | 4.700 | 4.500 | 4.560 | 66,789 | -0.08(-1.72%) |
Mar 16, 2020 | 4.500 | 4.740 | 4.400 | 4.640 | 160,169 | -0.06(-1.28%) |
Mar 13, 2020 | 4.650 | 4.920 | 4.510 | 4.700 | 91,300 | +0.13(+2.84%) |
Mar 12, 2020 | 4.420 | 4.680 | 4.420 | 4.570 | 123,399 | -0.58(-11.26%) |
Mar 11, 2020 | 5.700 | 5.750 | 4.880 | 5.150 | 614,018 | -0.31(-5.68%) |
Mar 10, 2020 | 5.400 | 5.470 | 5.210 | 5.460 | 85,056 | +0.11(+2.06%) |
Mar 09, 2020 | 5.090 | 5.450 | 5.090 | 5.350 | 88,241 | -0.34(-5.98%) |
Mar 06, 2020 | 5.600 | 5.690 | 5.545 | 5.690 | 94,800 | +0.01(+0.18%) |
Mar 05, 2020 | 5.450 | 5.890 | 5.450 | 5.680 | 78,484 | -0.03(-0.53%) |
Mar 04, 2020 | 5.670 | 5.880 | 5.660 | 5.710 | 31,876 | +0.03(+0.53%) |
Mar 03, 2020 | 5.690 | 5.880 | 5.650 | 5.680 | 60,112 | -0.03(-0.53%) |