Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.160 | 7.160 | 7.070 | 7.130 | 204,600 | -0.01(-0.14%) |
May 28, 2020 | 7.180 | 7.200 | 7.110 | 7.140 | 363,840 | +0.00(+0.00%) |
May 27, 2020 | 7.100 | 7.140 | 7.000 | 7.140 | 232,049 | +0.09(+1.28%) |
May 26, 2020 | 7.010 | 7.075 | 7.000 | 7.050 | 140,440 | +0.11(+1.59%) |
May 22, 2020 | 6.860 | 6.970 | 6.844 | 6.940 | 308,300 | +0.09(+1.31%) |
May 21, 2020 | 6.870 | 6.890 | 6.820 | 6.850 | 111,172 | +0.01(+0.15%) |
May 20, 2020 | 6.780 | 6.840 | 6.770 | 6.840 | 195,971 | +0.09(+1.33%) |
May 19, 2020 | 6.700 | 6.750 | 6.630 | 6.750 | 173,467 | +0.04(+0.60%) |
May 18, 2020 | 6.580 | 6.710 | 6.580 | 6.710 | 137,148 | +0.16(+2.44%) |
May 15, 2020 | 6.530 | 6.598 | 6.530 | 6.550 | 85,500 | -0.03(-0.46%) |
May 14, 2020 | 6.530 | 6.600 | 6.515 | 6.580 | 220,842 | -0.09(-1.35%) |
May 13, 2020 | 6.700 | 6.730 | 6.625 | 6.670 | 743,869 | -0.07(-1.04%) |
May 12, 2020 | 6.750 | 6.780 | 6.720 | 6.740 | 197,597 | +0.00(+0.00%) |
May 11, 2020 | 6.690 | 6.775 | 6.690 | 6.740 | 342,622 | -0.10(-1.46%) |
May 08, 2020 | 6.790 | 6.850 | 6.764 | 6.840 | 1,075,300 | +0.09(+1.33%) |
May 07, 2020 | 6.730 | 6.790 | 6.720 | 6.750 | 282,956 | +0.03(+0.45%) |
May 06, 2020 | 6.760 | 6.790 | 6.700 | 6.720 | 186,674 | -0.01(-0.15%) |
May 05, 2020 | 6.740 | 6.790 | 6.700 | 6.730 | 170,352 | +0.03(+0.45%) |
May 04, 2020 | 6.680 | 6.726 | 6.650 | 6.700 | 176,702 | +0.00(+0.00%) |
May 01, 2020 | 6.780 | 6.797 | 6.670 | 6.700 | 339,200 | -0.11(-1.62%) |
Apr 30, 2020 | 6.820 | 6.820 | 6.740 | 6.810 | 98,487 | +0.03(+0.44%) |
Apr 29, 2020 | 6.660 | 6.790 | 6.660 | 6.780 | 141,608 | +0.15(+2.26%) |
Apr 28, 2020 | 6.670 | 6.690 | 6.595 | 6.630 | 186,322 | -0.01(-0.15%) |
Apr 27, 2020 | 6.660 | 6.700 | 6.630 | 6.640 | 197,255 | -0.03(-0.45%) |
Apr 24, 2020 | 6.700 | 6.700 | 6.620 | 6.670 | 254,700 | +0.01(+0.15%) |
Apr 23, 2020 | 6.620 | 6.720 | 6.620 | 6.660 | 206,645 | +0.02(+0.30%) |
Apr 22, 2020 | 6.640 | 6.697 | 6.620 | 6.640 | 150,291 | +0.10(+1.53%) |
Apr 21, 2020 | 6.550 | 6.560 | 6.480 | 6.540 | 125,202 | -0.09(-1.36%) |
Apr 20, 2020 | 6.730 | 6.750 | 6.580 | 6.630 | 218,893 | -0.13(-1.92%) |
Apr 17, 2020 | 6.810 | 6.810 | 6.670 | 6.760 | 392,500 | +0.15(+2.27%) |
Apr 16, 2020 | 6.650 | 6.740 | 6.563 | 6.610 | 366,459 | -0.05(-0.75%) |
Apr 15, 2020 | 6.750 | 6.750 | 6.610 | 6.660 | 338,149 | -0.13(-1.91%) |
Apr 14, 2020 | 6.760 | 6.880 | 6.700 | 6.790 | 215,563 | +0.13(+1.95%) |
Apr 13, 2020 | 6.750 | 6.750 | 6.500 | 6.660 | 873,374 | -0.09(-1.33%) |
Apr 09, 2020 | 6.630 | 7.142 | 6.630 | 6.750 | 456,000 | +0.28(+4.33%) |
Apr 08, 2020 | 6.250 | 6.520 | 6.250 | 6.470 | 244,117 | +0.24(+3.85%) |
Apr 07, 2020 | 6.290 | 6.330 | 6.200 | 6.230 | 362,552 | +0.14(+2.30%) |
Apr 06, 2020 | 5.960 | 6.170 | 5.960 | 6.090 | 422,758 | +0.21(+3.57%) |
Apr 03, 2020 | 6.100 | 6.120 | 5.840 | 5.880 | 268,700 | -0.24(-3.92%) |
Apr 02, 2020 | 6.090 | 6.260 | 6.050 | 6.120 | 416,366 | +0.04(+0.66%) |
Apr 01, 2020 | 6.300 | 6.355 | 6.035 | 6.080 | 396,251 | -0.30(-4.70%) |
Mar 31, 2020 | 6.170 | 6.440 | 6.170 | 6.380 | 372,473 | +0.12(+1.92%) |
Mar 30, 2020 | 6.160 | 6.290 | 6.080 | 6.260 | 411,030 | +0.10(+1.62%) |
Mar 27, 2020 | 6.050 | 6.180 | 5.865 | 6.160 | 570,000 | -0.03(-0.48%) |
Mar 26, 2020 | 5.860 | 6.250 | 5.860 | 6.190 | 606,456 | +0.29(+4.92%) |
Mar 25, 2020 | 5.540 | 6.130 | 5.540 | 5.900 | 534,680 | +0.48(+8.86%) |
Mar 24, 2020 | 5.210 | 5.569 | 5.200 | 5.420 | 1,176,871 | +0.44(+8.84%) |
Mar 23, 2020 | 5.300 | 5.470 | 4.980 | 4.980 | 1,384,553 | -0.47(-8.62%) |
Mar 20, 2020 | 5.470 | 5.930 | 5.350 | 5.450 | 1,421,000 | +0.14(+2.64%) |
Mar 19, 2020 | 5.000 | 5.470 | 4.760 | 5.310 | 943,657 | +0.28(+5.57%) |
Mar 18, 2020 | 5.500 | 5.830 | 5.010 | 5.030 | 1,908,105 | -1.23(-19.65%) |
Mar 17, 2020 | 6.140 | 6.300 | 6.035 | 6.260 | 620,681 | +0.14(+2.29%) |
Mar 16, 2020 | 5.830 | 6.300 | 5.480 | 6.120 | 706,643 | -0.65(-9.60%) |
Mar 13, 2020 | 6.510 | 6.800 | 6.510 | 6.770 | 426,100 | +0.44(+6.95%) |
Mar 12, 2020 | 6.600 | 6.630 | 6.250 | 6.330 | 1,453,128 | -0.77(-10.85%) |
Mar 11, 2020 | 7.200 | 7.230 | 7.050 | 7.100 | 277,397 | -0.28(-3.79%) |
Mar 10, 2020 | 7.360 | 7.500 | 7.220 | 7.380 | 447,755 | +0.14(+1.93%) |
Mar 09, 2020 | 7.610 | 7.610 | 7.070 | 7.240 | 1,091,372 | -0.71(-8.93%) |
Mar 06, 2020 | 7.870 | 7.990 | 7.830 | 7.950 | 361,100 | -0.08(-1.00%) |
Mar 05, 2020 | 8.260 | 8.260 | 7.960 | 8.030 | 539,080 | -0.28(-3.37%) |
Mar 04, 2020 | 8.170 | 8.310 | 8.090 | 8.310 | 232,036 | +0.26(+3.23%) |
Mar 03, 2020 | 8.040 | 8.170 | 8.000 | 8.050 | 566,869 | +0.05(+0.63%) |