Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.850 | 7.855 | 7.440 | 7.620 | 94,600 | -0.25(-3.18%) |
May 28, 2020 | 7.900 | 7.960 | 7.530 | 7.870 | 51,360 | +0.05(+0.70%) |
May 27, 2020 | 7.960 | 8.076 | 7.515 | 7.815 | 104,482 | -0.01(-0.13%) |
May 26, 2020 | 7.330 | 8.101 | 7.330 | 7.825 | 260,332 | +0.58(+8.01%) |
May 22, 2020 | 7.495 | 7.560 | 7.125 | 7.245 | 151,800 | +0.12(+1.61%) |
May 21, 2020 | 6.925 | 7.320 | 6.925 | 7.130 | 96,032 | +0.19(+2.74%) |
May 20, 2020 | 6.385 | 7.150 | 6.385 | 6.940 | 243,806 | +0.52(+8.10%) |
May 19, 2020 | 6.385 | 6.515 | 6.250 | 6.420 | 92,046 | +0.04(+0.55%) |
May 18, 2020 | 6.150 | 6.690 | 6.150 | 6.385 | 145,796 | +0.17(+2.69%) |
May 15, 2020 | 6.575 | 6.575 | 5.850 | 6.218 | 141,000 | -0.29(-4.49%) |
May 14, 2020 | 6.250 | 6.750 | 6.150 | 6.510 | 232,916 | +0.34(+5.51%) |
May 13, 2020 | 5.750 | 6.895 | 5.560 | 6.170 | 501,740 | +1.47(+31.42%) |
May 12, 2020 | 4.790 | 4.890 | 4.610 | 4.695 | 71,290 | -0.13(-2.80%) |
May 11, 2020 | 4.800 | 4.945 | 4.688 | 4.830 | 30,554 | -0.01(-0.26%) |
May 08, 2020 | 4.750 | 4.850 | 4.625 | 4.842 | 35,600 | +0.13(+2.70%) |
May 07, 2020 | 4.635 | 4.858 | 4.562 | 4.715 | 12,740 | +0.08(+1.73%) |
May 06, 2020 | 4.710 | 4.710 | 4.525 | 4.635 | 12,690 | +0.05(+1.09%) |
May 05, 2020 | 4.595 | 4.766 | 4.585 | 4.585 | 14,748 | +0.06(+1.37%) |
May 04, 2020 | 4.635 | 4.675 | 4.465 | 4.523 | 36,154 | -0.14(-3.04%) |
May 01, 2020 | 4.750 | 4.750 | 4.562 | 4.665 | 10,800 | -0.08(-1.58%) |
Apr 30, 2020 | 5.040 | 5.040 | 4.710 | 4.740 | 20,126 | -0.19(-3.84%) |
Apr 29, 2020 | 4.895 | 4.980 | 4.757 | 4.929 | 28,624 | +0.19(+4.10%) |
Apr 28, 2020 | 4.745 | 4.870 | 4.700 | 4.735 | 13,078 | -0.01(-0.21%) |
Apr 27, 2020 | 4.800 | 4.800 | 4.630 | 4.745 | 13,476 | +0.09(+2.04%) |
Apr 24, 2020 | 4.625 | 4.725 | 4.525 | 4.650 | 15,400 | +0.03(+0.65%) |
Apr 23, 2020 | 4.640 | 4.777 | 4.580 | 4.620 | 9,750 | -0.09(-1.91%) |
Apr 22, 2020 | 4.830 | 4.970 | 4.675 | 4.710 | 20,164 | +0.12(+2.61%) |
Apr 21, 2020 | 4.570 | 4.725 | 4.500 | 4.590 | 2,430 | -0.19(-3.92%) |
Apr 20, 2020 | 4.680 | 4.968 | 4.604 | 4.777 | 5,618 | -0.06(-1.29%) |
Apr 17, 2020 | 4.626 | 4.862 | 4.535 | 4.840 | 13,400 | +0.10(+2.11%) |
Apr 16, 2020 | 4.801 | 4.862 | 4.740 | 4.740 | 11,336 | -0.06(-1.25%) |
Apr 15, 2020 | 4.750 | 4.853 | 4.730 | 4.800 | 27,904 | -0.20(-3.90%) |
Apr 14, 2020 | 4.750 | 5.085 | 4.750 | 4.995 | 24,326 | +0.43(+9.41%) |
Apr 13, 2020 | 4.920 | 4.920 | 4.565 | 4.565 | 4,544 | -0.14(-2.97%) |
Apr 09, 2020 | 4.570 | 5.000 | 4.530 | 4.705 | 35,400 | +0.26(+5.97%) |
Apr 08, 2020 | 4.495 | 4.625 | 4.430 | 4.440 | 20,604 | +0.04(+0.91%) |
Apr 07, 2020 | 4.440 | 4.675 | 4.375 | 4.400 | 36,928 | +0.17(+3.90%) |
Apr 06, 2020 | 4.295 | 4.300 | 4.100 | 4.235 | 37,898 | +0.04(+0.83%) |
Apr 03, 2020 | 4.185 | 4.235 | 3.975 | 4.200 | 17,000 | +0.27(+6.73%) |
Apr 02, 2020 | 4.080 | 4.235 | 3.875 | 3.935 | 36,518 | +0.00(+0.13%) |
Apr 01, 2020 | 4.085 | 4.185 | 3.930 | 3.930 | 13,572 | -0.32(-7.53%) |
Mar 31, 2020 | 4.200 | 4.250 | 4.035 | 4.250 | 30,236 | +0.10(+2.41%) |
Mar 30, 2020 | 3.975 | 4.322 | 3.960 | 4.150 | 52,084 | +0.14(+3.36%) |
Mar 27, 2020 | 4.040 | 4.130 | 3.965 | 4.015 | 18,800 | -0.12(-2.90%) |
Mar 26, 2020 | 4.000 | 4.230 | 3.972 | 4.135 | 53,332 | +0.28(+7.26%) |
Mar 25, 2020 | 3.725 | 4.110 | 3.650 | 3.855 | 33,600 | +0.07(+1.85%) |
Mar 24, 2020 | 3.895 | 4.150 | 3.725 | 3.785 | 49,214 | +0.08(+2.30%) |
Mar 23, 2020 | 3.700 | 4.072 | 3.672 | 3.700 | 21,482 | -0.05(-1.33%) |
Mar 20, 2020 | 3.860 | 3.910 | 3.700 | 3.750 | 18,600 | -0.08(-1.96%) |
Mar 19, 2020 | 3.840 | 4.270 | 3.549 | 3.825 | 63,362 | +0.12(+3.24%) |
Mar 18, 2020 | 3.850 | 4.213 | 3.640 | 3.705 | 40,924 | -0.52(-12.31%) |
Mar 17, 2020 | 4.505 | 4.505 | 4.175 | 4.225 | 15,914 | +0.09(+2.18%) |
Mar 16, 2020 | 4.365 | 4.710 | 4.130 | 4.135 | 134,380 | -0.64(-13.40%) |
Mar 13, 2020 | 5.025 | 5.140 | 4.685 | 4.775 | 36,000 | -0.05(-1.04%) |
Mar 12, 2020 | 5.280 | 5.280 | 4.600 | 4.825 | 112,042 | -0.53(-9.90%) |
Mar 11, 2020 | 5.275 | 5.385 | 5.135 | 5.355 | 26,514 | -0.03(-0.65%) |
Mar 10, 2020 | 5.885 | 5.885 | 5.189 | 5.390 | 28,292 | +0.17(+3.36%) |
Mar 09, 2020 | 5.510 | 5.990 | 5.000 | 5.215 | 54,852 | -0.78(-13.01%) |
Mar 06, 2020 | 6.070 | 6.230 | 5.875 | 5.995 | 80,200 | -0.21(-3.46%) |
Mar 05, 2020 | 5.925 | 6.210 | 5.885 | 6.210 | 28,812 | -0.02(-0.32%) |
Mar 04, 2020 | 6.050 | 6.230 | 5.810 | 6.230 | 21,806 | +0.23(+3.75%) |
Mar 03, 2020 | 6.170 | 6.170 | 5.925 | 6.005 | 6,538 | -0.16(-2.52%) |