Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.200 | 8.730 | 8.200 | 8.550 | 115,900 | +0.02(+0.23%) |
May 28, 2020 | 8.030 | 8.750 | 8.020 | 8.530 | 98,035 | +0.36(+4.41%) |
May 27, 2020 | 8.250 | 8.550 | 8.103 | 8.170 | 71,311 | -0.03(-0.37%) |
May 26, 2020 | 8.650 | 8.650 | 8.100 | 8.200 | 79,865 | -0.37(-4.32%) |
May 22, 2020 | 8.640 | 8.800 | 8.460 | 8.570 | 22,300 | -0.04(-0.46%) |
May 21, 2020 | 8.530 | 8.850 | 8.500 | 8.610 | 15,816 | -0.09(-1.03%) |
May 20, 2020 | 8.520 | 8.880 | 8.457 | 8.700 | 38,988 | +0.20(+2.35%) |
May 19, 2020 | 8.420 | 8.840 | 8.250 | 8.500 | 102,056 | +0.17(+2.04%) |
May 18, 2020 | 8.490 | 8.820 | 8.090 | 8.330 | 66,998 | +0.06(+0.79%) |
May 15, 2020 | 7.950 | 8.480 | 7.950 | 8.265 | 40,300 | +0.35(+4.36%) |
May 14, 2020 | 7.196 | 7.980 | 6.861 | 7.920 | 66,039 | +0.92(+13.14%) |
May 13, 2020 | 6.900 | 7.300 | 6.650 | 7.000 | 78,008 | +0.07(+1.01%) |
May 12, 2020 | 7.110 | 7.450 | 6.930 | 6.930 | 46,773 | +0.15(+2.21%) |
May 11, 2020 | 6.480 | 7.345 | 6.480 | 6.780 | 160,158 | +0.09(+1.35%) |
May 08, 2020 | 6.595 | 7.000 | 6.595 | 6.690 | 74,000 | +0.16(+2.45%) |
May 07, 2020 | 6.900 | 6.900 | 6.520 | 6.530 | 32,648 | -0.05(-0.76%) |
May 06, 2020 | 6.650 | 6.780 | 6.560 | 6.580 | 41,903 | -0.07(-1.05%) |
May 05, 2020 | 6.500 | 6.830 | 6.330 | 6.650 | 23,595 | +0.15(+2.31%) |
May 04, 2020 | 6.080 | 6.550 | 6.080 | 6.500 | 34,219 | -0.20(-2.99%) |
May 01, 2020 | 6.665 | 6.875 | 6.460 | 6.700 | 42,800 | -0.01(-0.15%) |
Apr 30, 2020 | 6.650 | 6.840 | 6.570 | 6.710 | 21,085 | +0.01(+0.15%) |
Apr 29, 2020 | 6.840 | 6.900 | 6.580 | 6.700 | 39,648 | +0.30(+4.69%) |
Apr 28, 2020 | 6.050 | 6.590 | 6.045 | 6.400 | 15,062 | +0.30(+4.92%) |
Apr 27, 2020 | 6.180 | 6.450 | 6.100 | 6.100 | 12,548 | -0.08(-1.29%) |
Apr 24, 2020 | 6.300 | 6.470 | 5.894 | 6.180 | 24,100 | -0.10(-1.59%) |
Apr 23, 2020 | 6.800 | 7.193 | 5.910 | 6.280 | 87,063 | -0.45(-6.69%) |
Apr 22, 2020 | 6.020 | 6.850 | 6.000 | 6.730 | 59,660 | +0.68(+11.24%) |
Apr 21, 2020 | 6.200 | 6.290 | 5.802 | 6.050 | 7,905 | -0.12(-1.94%) |
Apr 20, 2020 | 5.890 | 6.480 | 5.780 | 6.170 | 32,425 | +0.28(+4.75%) |
Apr 17, 2020 | 5.500 | 5.980 | 5.410 | 5.890 | 25,300 | +0.50(+9.28%) |
Apr 16, 2020 | 5.470 | 5.940 | 5.358 | 5.390 | 23,293 | -0.32(-5.60%) |
Apr 15, 2020 | 5.280 | 5.880 | 5.280 | 5.710 | 59,081 | +0.41(+7.74%) |
Apr 14, 2020 | 5.210 | 5.300 | 5.162 | 5.300 | 18,140 | +0.09(+1.73%) |
Apr 13, 2020 | 5.160 | 5.440 | 5.150 | 5.210 | 12,981 | -0.12(-2.25%) |
Apr 09, 2020 | 5.310 | 5.576 | 5.110 | 5.330 | 18,900 | +0.15(+2.90%) |
Apr 08, 2020 | 5.150 | 5.190 | 4.850 | 5.180 | 27,507 | +0.28(+5.71%) |
Apr 07, 2020 | 5.140 | 5.570 | 4.850 | 4.900 | 25,095 | +0.10(+2.08%) |
Apr 06, 2020 | 5.010 | 5.130 | 4.750 | 4.800 | 14,419 | +0.11(+2.35%) |
Apr 03, 2020 | 4.940 | 5.170 | 4.500 | 4.690 | 59,000 | -0.43(-8.40%) |
Apr 02, 2020 | 5.530 | 5.530 | 4.800 | 5.120 | 32,090 | +0.00(+0.00%) |
Apr 01, 2020 | 5.200 | 5.540 | 4.800 | 5.120 | 23,754 | +0.05(+0.99%) |
Mar 31, 2020 | 5.535 | 5.734 | 4.990 | 5.070 | 20,516 | -0.32(-5.94%) |
Mar 30, 2020 | 5.200 | 5.390 | 5.010 | 5.390 | 9,002 | +0.19(+3.65%) |
Mar 27, 2020 | 5.460 | 5.460 | 5.085 | 5.200 | 5,200 | -0.26(-4.76%) |
Mar 26, 2020 | 6.130 | 6.438 | 5.380 | 5.460 | 29,437 | -0.37(-6.35%) |
Mar 25, 2020 | 4.720 | 5.940 | 4.500 | 5.830 | 68,461 | +1.13(+24.04%) |
Mar 24, 2020 | 4.800 | 4.940 | 4.700 | 4.700 | 56,565 | +0.10(+2.17%) |
Mar 23, 2020 | 4.750 | 4.880 | 4.260 | 4.600 | 51,929 | +0.35(+8.24%) |
Mar 20, 2020 | 5.000 | 5.000 | 4.044 | 4.250 | 27,000 | -0.75(-15.00%) |
Mar 19, 2020 | 4.520 | 5.000 | 3.760 | 5.000 | 89,049 | +0.05(+1.01%) |
Mar 18, 2020 | 6.000 | 6.000 | 4.950 | 4.950 | 101,777 | -1.54(-23.73%) |
Mar 17, 2020 | 6.000 | 6.500 | 5.819 | 6.490 | 30,409 | +0.49(+8.17%) |
Mar 16, 2020 | 6.200 | 6.420 | 5.330 | 6.000 | 52,660 | -0.50(-7.69%) |
Mar 13, 2020 | 7.530 | 7.590 | 6.500 | 6.500 | 38,600 | -0.99(-13.22%) |
Mar 12, 2020 | 7.000 | 8.020 | 5.880 | 7.490 | 68,711 | -0.18(-2.35%) |
Mar 11, 2020 | 7.840 | 8.330 | 7.154 | 7.670 | 14,465 | -0.25(-3.16%) |
Mar 10, 2020 | 7.500 | 8.080 | 6.575 | 7.920 | 57,422 | +0.45(+6.02%) |
Mar 09, 2020 | 7.200 | 7.590 | 6.990 | 7.470 | 26,402 | -0.15(-1.97%) |
Mar 06, 2020 | 7.950 | 8.120 | 7.360 | 7.620 | 53,600 | -0.41(-5.11%) |
Mar 05, 2020 | 8.370 | 8.450 | 7.850 | 8.030 | 45,780 | -0.41(-4.86%) |
Mar 04, 2020 | 8.690 | 8.990 | 8.350 | 8.440 | 42,110 | -0.14(-1.63%) |
Mar 03, 2020 | 8.460 | 9.250 | 8.190 | 8.580 | 138,087 | +0.27(+3.25%) |