Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.440 | 6.630 | 6.280 | 6.550 | 47,900 | +0.17(+2.66%) |
May 28, 2020 | 6.320 | 6.690 | 6.260 | 6.380 | 103,897 | +0.05(+0.79%) |
May 27, 2020 | 6.370 | 6.510 | 6.168 | 6.330 | 56,437 | +0.06(+0.96%) |
May 26, 2020 | 6.700 | 6.750 | 6.140 | 6.270 | 110,045 | -0.38(-5.71%) |
May 22, 2020 | 6.810 | 6.880 | 6.590 | 6.650 | 38,300 | -0.10(-1.48%) |
May 21, 2020 | 6.920 | 6.920 | 6.600 | 6.750 | 113,035 | -0.17(-2.46%) |
May 20, 2020 | 6.750 | 6.980 | 6.690 | 6.920 | 98,089 | +0.23(+3.44%) |
May 19, 2020 | 6.430 | 6.770 | 6.420 | 6.690 | 73,369 | +0.21(+3.24%) |
May 18, 2020 | 6.740 | 7.100 | 6.480 | 6.480 | 167,156 | -0.11(-1.67%) |
May 15, 2020 | 6.390 | 6.730 | 6.390 | 6.590 | 108,900 | +0.19(+2.97%) |
May 14, 2020 | 6.490 | 6.800 | 5.830 | 6.400 | 195,844 | +0.11(+1.75%) |
May 13, 2020 | 6.700 | 6.744 | 6.050 | 6.290 | 152,585 | -0.41(-6.12%) |
May 12, 2020 | 6.720 | 7.170 | 6.650 | 6.700 | 196,544 | -0.01(-0.15%) |
May 11, 2020 | 6.390 | 6.800 | 6.150 | 6.710 | 149,013 | +0.32(+5.01%) |
May 08, 2020 | 6.270 | 6.440 | 6.200 | 6.390 | 65,200 | +0.11(+1.75%) |
May 07, 2020 | 6.010 | 6.280 | 6.010 | 6.280 | 56,143 | +0.24(+3.97%) |
May 06, 2020 | 6.010 | 6.150 | 5.920 | 6.040 | 57,624 | +0.13(+2.20%) |
May 05, 2020 | 6.270 | 6.366 | 5.860 | 5.910 | 61,868 | -0.15(-2.48%) |
May 04, 2020 | 6.000 | 6.060 | 5.590 | 6.060 | 115,992 | +0.14(+2.36%) |
May 01, 2020 | 6.120 | 6.520 | 5.810 | 5.920 | 125,300 | -0.26(-4.21%) |
Apr 30, 2020 | 6.260 | 6.410 | 6.150 | 6.180 | 86,178 | -0.14(-2.22%) |
Apr 29, 2020 | 6.450 | 6.500 | 6.270 | 6.320 | 65,126 | -0.08(-1.25%) |
Apr 28, 2020 | 6.510 | 6.615 | 6.261 | 6.400 | 87,009 | -0.02(-0.31%) |
Apr 27, 2020 | 6.250 | 6.615 | 6.250 | 6.420 | 141,715 | +0.17(+2.72%) |
Apr 24, 2020 | 6.530 | 6.650 | 6.210 | 6.250 | 104,000 | -0.27(-4.14%) |
Apr 23, 2020 | 6.520 | 6.800 | 6.460 | 6.520 | 110,850 | -0.03(-0.46%) |
Apr 22, 2020 | 6.520 | 6.750 | 6.310 | 6.550 | 90,965 | -0.01(-0.15%) |
Apr 21, 2020 | 6.660 | 6.900 | 6.420 | 6.560 | 151,071 | -0.08(-1.20%) |
Apr 20, 2020 | 6.350 | 6.900 | 6.350 | 6.640 | 179,993 | +0.27(+4.24%) |
Apr 17, 2020 | 6.710 | 6.970 | 6.310 | 6.370 | 135,100 | -0.28(-4.21%) |
Apr 16, 2020 | 7.180 | 7.180 | 6.400 | 6.650 | 247,751 | -0.43(-6.07%) |
Apr 15, 2020 | 6.970 | 7.400 | 6.780 | 7.080 | 180,662 | +0.08(+1.14%) |
Apr 14, 2020 | 6.720 | 7.287 | 6.720 | 7.000 | 262,417 | +0.38(+5.74%) |
Apr 13, 2020 | 6.500 | 6.750 | 6.010 | 6.620 | 228,218 | +0.24(+3.76%) |
Apr 09, 2020 | 6.050 | 6.490 | 5.890 | 6.380 | 293,900 | +0.45(+7.59%) |
Apr 08, 2020 | 5.600 | 6.140 | 5.540 | 5.930 | 170,557 | +0.43(+7.82%) |
Apr 07, 2020 | 5.790 | 5.800 | 5.250 | 5.500 | 192,170 | -0.05(-0.90%) |
Apr 06, 2020 | 5.480 | 5.750 | 5.300 | 5.550 | 156,546 | +0.39(+7.56%) |
Apr 03, 2020 | 5.140 | 5.280 | 4.820 | 5.160 | 113,000 | +0.03(+0.58%) |
Apr 02, 2020 | 5.190 | 5.495 | 5.110 | 5.130 | 73,808 | -0.03(-0.58%) |
Apr 01, 2020 | 5.500 | 5.620 | 5.020 | 5.160 | 73,786 | -0.34(-6.18%) |
Mar 31, 2020 | 5.530 | 5.860 | 5.390 | 5.500 | 82,084 | -0.03(-0.54%) |
Mar 30, 2020 | 5.920 | 6.240 | 5.385 | 5.530 | 182,674 | -0.39(-6.59%) |
Mar 27, 2020 | 5.640 | 6.080 | 5.510 | 5.920 | 128,400 | +0.28(+4.96%) |
Mar 26, 2020 | 5.480 | 5.840 | 5.270 | 5.640 | 158,819 | +0.27(+5.03%) |
Mar 25, 2020 | 5.570 | 5.780 | 5.210 | 5.370 | 231,772 | -0.20(-3.59%) |
Mar 24, 2020 | 6.000 | 6.530 | 5.500 | 5.570 | 668,205 | +0.39(+7.53%) |
Mar 23, 2020 | 4.750 | 5.180 | 4.450 | 5.180 | 170,720 | +0.62(+13.60%) |
Mar 20, 2020 | 4.420 | 5.000 | 4.420 | 4.560 | 135,100 | +0.17(+3.87%) |
Mar 19, 2020 | 4.170 | 4.890 | 4.020 | 4.390 | 154,427 | +0.23(+5.53%) |
Mar 18, 2020 | 3.960 | 4.350 | 3.830 | 4.160 | 150,552 | +0.09(+2.21%) |
Mar 17, 2020 | 3.930 | 4.619 | 3.760 | 4.070 | 367,549 | +0.18(+4.63%) |
Mar 16, 2020 | 4.690 | 4.820 | 3.770 | 3.890 | 205,704 | -0.94(-19.46%) |
Mar 13, 2020 | 4.710 | 5.650 | 4.205 | 4.830 | 340,900 | +0.17(+3.65%) |
Mar 12, 2020 | 5.080 | 5.160 | 4.190 | 4.660 | 256,391 | -0.65(-12.24%) |
Mar 11, 2020 | 5.210 | 5.470 | 5.120 | 5.310 | 269,821 | +0.11(+2.12%) |
Mar 10, 2020 | 5.350 | 5.490 | 4.900 | 5.200 | 275,410 | -0.05(-0.95%) |
Mar 09, 2020 | 5.240 | 5.650 | 5.160 | 5.250 | 270,701 | -0.30(-5.41%) |
Mar 06, 2020 | 5.010 | 5.850 | 5.010 | 5.550 | 694,400 | +0.42(+8.19%) |
Mar 05, 2020 | 4.870 | 5.500 | 4.860 | 5.130 | 383,303 | +0.16(+3.22%) |
Mar 04, 2020 | 5.120 | 5.320 | 4.970 | 4.970 | 128,071 | -0.07(-1.39%) |
Mar 03, 2020 | 5.470 | 5.500 | 4.930 | 5.040 | 296,202 | -0.39(-7.18%) |