Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.050 | 8.089 | 7.750 | 7.750 | 7,900 | -0.40(-4.94%) |
May 28, 2020 | 8.150 | 8.400 | 7.600 | 8.153 | 30,272 | +0.05(+0.65%) |
May 27, 2020 | 7.830 | 8.660 | 7.813 | 8.100 | 16,815 | +0.34(+4.38%) |
May 26, 2020 | 7.890 | 7.930 | 7.730 | 7.760 | 8,833 | -0.09(-1.10%) |
May 22, 2020 | 7.850 | 7.850 | 7.650 | 7.846 | 10,500 | +0.03(+0.41%) |
May 21, 2020 | 7.570 | 7.850 | 7.570 | 7.814 | 4,193 | +0.07(+0.89%) |
May 20, 2020 | 7.700 | 7.840 | 7.662 | 7.745 | 3,090 | +0.00(+0.06%) |
May 19, 2020 | 7.570 | 7.750 | 7.260 | 7.740 | 8,647 | +0.35(+4.73%) |
May 18, 2020 | 7.490 | 7.640 | 7.280 | 7.391 | 6,806 | -0.11(-1.46%) |
May 15, 2020 | 7.140 | 7.500 | 7.000 | 7.500 | 4,500 | +0.30(+4.16%) |
May 14, 2020 | 6.900 | 7.200 | 6.850 | 7.200 | 9,747 | +0.36(+5.27%) |
May 13, 2020 | 6.550 | 6.884 | 6.100 | 6.840 | 5,488 | +0.16(+2.40%) |
May 12, 2020 | 6.590 | 7.013 | 6.460 | 6.679 | 2,889 | -0.31(-4.44%) |
May 11, 2020 | 6.700 | 7.000 | 6.700 | 6.990 | 4,984 | +0.41(+6.23%) |
May 08, 2020 | 6.470 | 6.700 | 6.470 | 6.580 | 2,900 | +0.13(+2.02%) |
May 07, 2020 | 6.400 | 6.450 | 6.400 | 6.450 | 2,044 | +0.34(+5.57%) |
May 06, 2020 | 6.020 | 6.110 | 6.020 | 6.110 | 1,531 | +0.26(+4.44%) |
May 05, 2020 | 6.250 | 6.375 | 5.850 | 5.850 | 4,188 | -0.35(-5.63%) |
May 04, 2020 | 6.500 | 6.500 | 5.790 | 6.199 | 4,834 | -0.69(-10.00%) |
May 01, 2020 | 6.300 | 6.920 | 6.300 | 6.888 | 2,200 | +0.60(+9.50%) |
Apr 30, 2020 | 6.316 | 6.316 | 6.099 | 6.290 | 1,938 | -0.01(-0.16%) |
Apr 29, 2020 | 6.180 | 6.300 | 5.560 | 6.300 | 9,035 | -0.06(-0.94%) |
Apr 28, 2020 | 6.900 | 6.900 | 6.119 | 6.360 | 11,136 | -0.03(-0.47%) |
Apr 27, 2020 | 5.250 | 6.980 | 5.250 | 6.390 | 24,321 | +1.32(+26.10%) |
Apr 24, 2020 | 5.250 | 5.250 | 5.010 | 5.067 | 700 | -0.08(-1.60%) |
Apr 23, 2020 | 5.043 | 5.190 | 5.043 | 5.150 | 2,673 | -0.09(-1.72%) |
Apr 22, 2020 | 5.100 | 5.240 | 5.100 | 5.240 | 1,302 | +0.14(+2.75%) |
Apr 21, 2020 | 5.330 | 5.330 | 5.010 | 5.100 | 1,542 | -0.17(-3.19%) |
Apr 20, 2020 | 5.300 | 5.450 | 5.200 | 5.268 | 3,655 | +0.07(+1.31%) |
Apr 17, 2020 | 5.362 | 5.362 | 5.140 | 5.200 | 1,900 | +0.01(+0.11%) |
Apr 16, 2020 | 5.368 | 5.368 | 5.194 | 5.194 | 1,570 | +0.19(+3.88%) |
Apr 15, 2020 | 5.400 | 5.400 | 5.000 | 5.000 | 1,057 | -0.40(-7.41%) |
Apr 14, 2020 | 5.070 | 5.400 | 5.070 | 5.400 | 4,307 | +0.12(+2.27%) |
Apr 13, 2020 | 5.200 | 5.500 | 5.020 | 5.280 | 3,680 | +0.26(+5.18%) |
Apr 09, 2020 | 5.200 | 5.400 | 5.020 | 5.020 | 15,100 | -0.18(-3.46%) |
Apr 08, 2020 | 5.250 | 5.250 | 5.175 | 5.200 | 953 | +0.06(+1.17%) |
Apr 07, 2020 | 5.380 | 5.380 | 4.950 | 5.140 | 4,240 | +0.14(+2.80%) |
Apr 06, 2020 | 4.909 | 5.380 | 4.900 | 5.000 | 6,893 | +0.07(+1.42%) |
Apr 03, 2020 | 4.900 | 4.970 | 4.530 | 4.930 | 4,400 | +0.08(+1.65%) |
Apr 02, 2020 | 5.300 | 5.300 | 4.789 | 4.850 | 5,783 | -0.64(-11.66%) |
Apr 01, 2020 | 5.030 | 5.650 | 5.000 | 5.490 | 7,367 | +0.40(+7.86%) |
Mar 31, 2020 | 5.324 | 5.324 | 5.050 | 5.090 | 5,295 | -0.40(-7.29%) |
Mar 30, 2020 | 5.230 | 6.500 | 5.000 | 5.490 | 15,073 | +0.74(+15.58%) |
Mar 27, 2020 | 4.760 | 5.530 | 4.750 | 4.750 | 4,500 | -0.04(-0.77%) |
Mar 26, 2020 | 4.660 | 5.150 | 4.500 | 4.787 | 10,360 | +0.14(+2.94%) |
Mar 25, 2020 | 4.470 | 4.800 | 4.231 | 4.650 | 9,615 | +0.35(+8.14%) |
Mar 24, 2020 | 4.120 | 4.450 | 4.100 | 4.300 | 9,077 | +0.18(+4.46%) |
Mar 23, 2020 | 4.670 | 4.670 | 4.070 | 4.116 | 15,486 | -0.33(-7.50%) |
Mar 20, 2020 | 4.550 | 4.990 | 4.350 | 4.450 | 16,600 | -0.10(-2.20%) |
Mar 19, 2020 | 4.410 | 4.840 | 4.310 | 4.550 | 7,427 | -0.10(-2.15%) |
Mar 18, 2020 | 4.860 | 4.910 | 4.260 | 4.650 | 9,697 | -0.80(-14.68%) |
Mar 17, 2020 | 5.000 | 5.460 | 4.000 | 5.450 | 7,933 | +0.45(+9.00%) |
Mar 16, 2020 | 5.200 | 5.570 | 5.000 | 5.000 | 5,395 | -0.71(-12.43%) |
Mar 13, 2020 | 5.350 | 6.027 | 5.340 | 5.710 | 10,400 | +0.11(+1.96%) |
Mar 12, 2020 | 6.500 | 6.500 | 5.420 | 5.600 | 13,770 | -0.79(-12.36%) |
Mar 11, 2020 | 6.723 | 6.911 | 6.390 | 6.390 | 2,255 | -0.11(-1.70%) |
Mar 10, 2020 | 6.400 | 6.679 | 6.360 | 6.500 | 15,568 | +0.15(+2.37%) |
Mar 09, 2020 | 6.650 | 6.800 | 6.330 | 6.350 | 18,308 | -0.70(-9.93%) |
Mar 06, 2020 | 7.100 | 7.150 | 7.000 | 7.050 | 13,200 | -0.17(-2.31%) |
Mar 05, 2020 | 7.580 | 7.580 | 6.910 | 7.217 | 8,684 | -0.49(-6.40%) |
Mar 04, 2020 | 7.810 | 8.054 | 7.350 | 7.710 | 11,537 | +0.61(+8.59%) |
Mar 03, 2020 | 7.200 | 7.200 | 7.030 | 7.100 | 1,251 | +0.07(+1.07%) |