Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.750 | 6.770 | 6.640 | 6.700 | 379,100 | -0.07(-1.03%) |
May 28, 2020 | 6.830 | 6.890 | 6.770 | 6.770 | 158,938 | +0.02(+0.29%) |
May 27, 2020 | 6.772 | 6.772 | 6.650 | 6.750 | 134,137 | +0.37(+5.80%) |
May 26, 2020 | 6.275 | 6.480 | 6.270 | 6.380 | 381,009 | +0.36(+5.98%) |
May 22, 2020 | 6.015 | 6.020 | 5.890 | 6.020 | 233,400 | -0.03(-0.50%) |
May 21, 2020 | 6.048 | 6.080 | 5.890 | 6.050 | 341,563 | -0.03(-0.41%) |
May 20, 2020 | 6.010 | 6.120 | 6.010 | 6.075 | 419,740 | +0.16(+2.62%) |
May 19, 2020 | 5.960 | 6.020 | 5.902 | 5.920 | 678,943 | -0.08(-1.33%) |
May 18, 2020 | 5.853 | 6.040 | 5.800 | 6.000 | 318,452 | +0.44(+7.91%) |
May 15, 2020 | 5.630 | 5.660 | 5.530 | 5.560 | 244,200 | -0.09(-1.59%) |
May 14, 2020 | 5.550 | 5.660 | 5.470 | 5.650 | 270,488 | -0.05(-0.88%) |
May 13, 2020 | 5.810 | 5.822 | 5.640 | 5.700 | 472,849 | -0.23(-3.88%) |
May 12, 2020 | 5.990 | 6.109 | 5.930 | 5.930 | 351,059 | -0.03(-0.50%) |
May 11, 2020 | 5.970 | 5.990 | 5.910 | 5.960 | 330,084 | -0.08(-1.32%) |
May 08, 2020 | 6.060 | 6.160 | 5.990 | 6.040 | 214,100 | +0.04(+0.75%) |
May 07, 2020 | 5.900 | 6.050 | 5.880 | 5.995 | 519,415 | +0.13(+2.23%) |
May 06, 2020 | 5.985 | 5.985 | 5.840 | 5.864 | 213,519 | -0.11(-1.78%) |
May 05, 2020 | 6.005 | 6.070 | 5.960 | 5.970 | 311,461 | +0.02(+0.34%) |
May 04, 2020 | 5.960 | 6.000 | 5.870 | 5.950 | 412,907 | -0.21(-3.33%) |
May 01, 2020 | 6.150 | 6.360 | 6.140 | 6.155 | 325,700 | -0.15(-2.34%) |
Apr 30, 2020 | 6.370 | 6.400 | 6.240 | 6.303 | 291,307 | -0.14(-2.15%) |
Apr 29, 2020 | 6.400 | 6.500 | 6.340 | 6.441 | 348,929 | +0.52(+8.87%) |
Apr 28, 2020 | 5.880 | 5.950 | 5.790 | 5.916 | 375,413 | +0.36(+6.40%) |
Apr 27, 2020 | 5.495 | 5.600 | 5.480 | 5.560 | 421,211 | +0.06(+1.09%) |
Apr 24, 2020 | 5.485 | 5.525 | 5.390 | 5.500 | 293,700 | +0.03(+0.55%) |
Apr 23, 2020 | 5.452 | 5.610 | 5.430 | 5.470 | 358,779 | +0.07(+1.30%) |
Apr 22, 2020 | 5.370 | 5.400 | 5.290 | 5.400 | 283,805 | +0.21(+4.05%) |
Apr 21, 2020 | 5.260 | 5.320 | 5.160 | 5.190 | 376,054 | -0.23(-4.33%) |
Apr 20, 2020 | 5.410 | 5.520 | 5.383 | 5.425 | 474,570 | -0.08(-1.45%) |
Apr 17, 2020 | 5.500 | 5.530 | 5.420 | 5.505 | 615,700 | +0.38(+7.52%) |
Apr 16, 2020 | 5.305 | 5.305 | 5.110 | 5.120 | 534,872 | -0.24(-4.48%) |
Apr 15, 2020 | 5.545 | 5.545 | 5.320 | 5.360 | 381,896 | -0.41(-7.10%) |
Apr 14, 2020 | 5.822 | 5.855 | 5.570 | 5.770 | 970,916 | +0.18(+3.31%) |
Apr 13, 2020 | 5.690 | 5.800 | 5.390 | 5.585 | 505,344 | -0.09(-1.67%) |
Apr 09, 2020 | 5.660 | 5.740 | 5.650 | 5.680 | 491,700 | +0.12(+2.16%) |
Apr 08, 2020 | 5.530 | 5.580 | 5.460 | 5.560 | 529,486 | +0.07(+1.22%) |
Apr 07, 2020 | 5.700 | 5.810 | 5.450 | 5.493 | 664,029 | +0.13(+2.48%) |
Apr 06, 2020 | 5.400 | 5.438 | 5.260 | 5.360 | 2,103,291 | +0.17(+3.28%) |
Apr 03, 2020 | 5.250 | 5.276 | 5.100 | 5.190 | 509,900 | -0.04(-0.76%) |
Apr 02, 2020 | 5.250 | 5.360 | 5.190 | 5.230 | 503,147 | -0.08(-1.51%) |
Apr 01, 2020 | 5.390 | 5.470 | 5.290 | 5.310 | 363,188 | -0.19(-3.45%) |
Mar 31, 2020 | 5.480 | 5.620 | 5.410 | 5.500 | 676,594 | +0.17(+3.19%) |
Mar 30, 2020 | 5.330 | 5.470 | 5.260 | 5.330 | 894,266 | -0.18(-3.27%) |
Mar 27, 2020 | 5.473 | 5.700 | 5.390 | 5.510 | 433,800 | +0.02(+0.35%) |
Mar 26, 2020 | 5.420 | 5.820 | 5.420 | 5.491 | 524,710 | +0.04(+0.77%) |
Mar 25, 2020 | 5.280 | 5.590 | 5.196 | 5.449 | 522,919 | +0.28(+5.40%) |
Mar 24, 2020 | 5.165 | 5.200 | 4.920 | 5.170 | 676,367 | +0.31(+6.38%) |
Mar 23, 2020 | 5.060 | 5.082 | 4.790 | 4.860 | 674,119 | -0.14(-2.80%) |
Mar 20, 2020 | 5.260 | 5.300 | 4.950 | 5.000 | 439,400 | +0.10(+2.04%) |
Mar 19, 2020 | 4.992 | 5.390 | 4.800 | 4.900 | 515,901 | +0.02(+0.46%) |
Mar 18, 2020 | 4.800 | 5.000 | 4.790 | 4.878 | 1,225,828 | -0.12(-2.45%) |
Mar 17, 2020 | 4.850 | 5.250 | 4.789 | 5.000 | 642,864 | +0.05(+1.01%) |
Mar 16, 2020 | 4.867 | 5.240 | 4.830 | 4.950 | 835,124 | -0.89(-15.24%) |
Mar 13, 2020 | 5.981 | 6.000 | 5.390 | 5.840 | 745,400 | +0.17(+3.04%) |
Mar 12, 2020 | 5.810 | 6.000 | 5.497 | 5.668 | 772,650 | -0.83(-12.81%) |
Mar 11, 2020 | 6.740 | 6.765 | 6.420 | 6.500 | 1,030,368 | -0.39(-5.66%) |
Mar 10, 2020 | 7.008 | 7.010 | 6.710 | 6.890 | 3,885,133 | +0.12(+1.77%) |
Mar 09, 2020 | 6.960 | 7.120 | 6.730 | 6.770 | 271,873 | -0.88(-11.50%) |
Mar 06, 2020 | 7.680 | 7.775 | 7.570 | 7.650 | 259,700 | -0.15(-1.92%) |
Mar 05, 2020 | 7.850 | 7.930 | 7.790 | 7.800 | 245,890 | -0.27(-3.35%) |
Mar 04, 2020 | 7.970 | 8.090 | 7.880 | 8.070 | 246,126 | +0.10(+1.25%) |
Mar 03, 2020 | 8.105 | 8.180 | 7.910 | 7.970 | 292,000 | -0.11(-1.36%) |