Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.240 | 7.300 | 6.890 | 7.150 | 1,479,200 | -0.05(-0.69%) |
May 28, 2020 | 7.470 | 7.560 | 7.190 | 7.200 | 1,184,187 | -0.25(-3.36%) |
May 27, 2020 | 7.760 | 7.890 | 7.240 | 7.450 | 1,891,537 | -0.29(-3.75%) |
May 26, 2020 | 8.050 | 8.150 | 7.720 | 7.740 | 2,188,162 | -0.21(-2.64%) |
May 22, 2020 | 7.830 | 8.005 | 7.660 | 7.950 | 1,229,900 | +0.06(+0.76%) |
May 21, 2020 | 7.860 | 8.030 | 7.600 | 7.890 | 1,921,737 | +0.09(+1.15%) |
May 20, 2020 | 7.210 | 7.840 | 7.210 | 7.800 | 2,583,973 | +0.75(+10.64%) |
May 19, 2020 | 7.150 | 7.340 | 7.050 | 7.050 | 1,202,616 | -0.08(-1.12%) |
May 18, 2020 | 7.350 | 7.400 | 7.080 | 7.130 | 1,502,569 | +0.03(+0.42%) |
May 15, 2020 | 6.850 | 7.227 | 6.845 | 7.100 | 1,812,400 | +0.20(+2.90%) |
May 14, 2020 | 6.950 | 7.040 | 6.690 | 6.900 | 1,093,351 | -0.11(-1.57%) |
May 13, 2020 | 6.950 | 7.350 | 6.700 | 7.010 | 2,090,637 | +0.10(+1.45%) |
May 12, 2020 | 7.280 | 7.580 | 6.900 | 6.910 | 2,789,676 | -0.33(-4.56%) |
May 11, 2020 | 6.490 | 7.290 | 6.440 | 7.240 | 2,873,345 | +0.72(+11.04%) |
May 08, 2020 | 6.480 | 6.549 | 6.320 | 6.520 | 1,095,300 | +0.08(+1.24%) |
May 07, 2020 | 6.570 | 6.650 | 6.250 | 6.440 | 1,409,496 | -0.05(-0.77%) |
May 06, 2020 | 6.850 | 6.940 | 6.460 | 6.490 | 1,655,725 | -0.20(-2.99%) |
May 05, 2020 | 6.630 | 6.840 | 6.470 | 6.690 | 2,718,760 | +0.40(+6.36%) |
May 04, 2020 | 5.430 | 6.340 | 5.360 | 6.290 | 2,749,746 | +0.84(+15.41%) |
May 01, 2020 | 5.600 | 5.780 | 5.225 | 5.450 | 1,667,400 | -0.31(-5.38%) |
Apr 30, 2020 | 6.200 | 6.200 | 5.750 | 5.760 | 1,780,094 | -0.44(-7.10%) |
Apr 29, 2020 | 6.450 | 6.450 | 6.160 | 6.200 | 1,266,477 | -0.07(-1.12%) |
Apr 28, 2020 | 6.650 | 6.680 | 6.240 | 6.270 | 1,751,685 | -0.19(-2.94%) |
Apr 27, 2020 | 6.180 | 6.600 | 6.170 | 6.460 | 1,773,007 | +0.45(+7.49%) |
Apr 24, 2020 | 5.740 | 6.045 | 5.621 | 6.010 | 1,331,000 | +0.32(+5.62%) |
Apr 23, 2020 | 5.770 | 5.950 | 5.610 | 5.690 | 1,314,908 | -0.05(-0.87%) |
Apr 22, 2020 | 5.790 | 5.830 | 5.620 | 5.740 | 894,108 | +0.09(+1.59%) |
Apr 21, 2020 | 5.710 | 5.790 | 5.540 | 5.650 | 878,974 | -0.12(-2.08%) |
Apr 20, 2020 | 5.490 | 5.900 | 5.390 | 5.770 | 1,581,733 | +0.15(+2.67%) |
Apr 17, 2020 | 5.690 | 5.770 | 5.350 | 5.620 | 1,537,800 | +0.08(+1.44%) |
Apr 16, 2020 | 5.280 | 5.590 | 5.280 | 5.540 | 1,371,836 | +0.27(+5.12%) |
Apr 15, 2020 | 5.360 | 5.470 | 5.050 | 5.270 | 1,575,071 | -0.27(-4.87%) |
Apr 14, 2020 | 5.890 | 5.950 | 5.480 | 5.540 | 3,221,595 | -0.10(-1.77%) |
Apr 13, 2020 | 5.280 | 5.700 | 4.990 | 5.640 | 2,494,960 | +0.59(+11.68%) |
Apr 09, 2020 | 4.980 | 5.200 | 4.890 | 5.050 | 1,382,400 | +0.13(+2.64%) |
Apr 08, 2020 | 4.680 | 4.950 | 4.560 | 4.920 | 1,528,875 | +0.35(+7.66%) |
Apr 07, 2020 | 4.750 | 4.920 | 4.550 | 4.570 | 1,688,995 | -0.08(-1.72%) |
Apr 06, 2020 | 4.520 | 4.650 | 4.440 | 4.650 | 1,520,210 | +0.25(+5.68%) |
Apr 03, 2020 | 4.480 | 4.580 | 4.310 | 4.400 | 917,400 | -0.09(-2.00%) |
Apr 02, 2020 | 4.400 | 4.630 | 4.300 | 4.490 | 1,552,562 | +0.14(+3.22%) |
Apr 01, 2020 | 4.350 | 4.650 | 4.300 | 4.350 | 1,410,620 | -0.33(-7.05%) |
Mar 31, 2020 | 4.730 | 4.800 | 4.490 | 4.680 | 1,639,800 | -0.06(-1.27%) |
Mar 30, 2020 | 4.640 | 4.790 | 4.470 | 4.740 | 1,215,498 | +0.21(+4.64%) |
Mar 27, 2020 | 4.710 | 4.836 | 4.530 | 4.530 | 1,255,600 | -0.31(-6.40%) |
Mar 26, 2020 | 4.550 | 5.000 | 4.540 | 4.840 | 1,815,487 | +0.39(+8.76%) |
Mar 25, 2020 | 4.370 | 4.590 | 4.270 | 4.450 | 1,632,001 | +0.13(+3.01%) |
Mar 24, 2020 | 4.270 | 4.390 | 3.970 | 4.320 | 1,876,017 | +0.27(+6.67%) |
Mar 23, 2020 | 4.330 | 4.330 | 3.850 | 4.050 | 1,682,697 | -0.27(-6.25%) |
Mar 20, 2020 | 4.290 | 4.725 | 4.230 | 4.320 | 2,197,700 | +0.07(+1.65%) |
Mar 19, 2020 | 3.880 | 4.500 | 3.870 | 4.250 | 2,463,585 | +0.38(+9.82%) |
Mar 18, 2020 | 3.600 | 4.340 | 3.600 | 3.870 | 2,799,946 | +0.29(+8.10%) |
Mar 17, 2020 | 3.600 | 3.880 | 3.260 | 3.580 | 2,206,293 | +0.13(+3.77%) |
Mar 16, 2020 | 3.830 | 4.000 | 3.450 | 3.450 | 1,950,632 | -0.74(-17.66%) |
Mar 13, 2020 | 4.600 | 4.730 | 3.810 | 4.190 | 2,501,800 | +0.10(+2.44%) |
Mar 12, 2020 | 4.400 | 4.570 | 4.000 | 4.090 | 2,553,309 | -0.98(-19.33%) |
Mar 11, 2020 | 5.400 | 5.540 | 4.980 | 5.070 | 1,617,153 | -0.53(-9.46%) |
Mar 10, 2020 | 5.610 | 5.630 | 5.240 | 5.600 | 1,235,237 | +0.34(+6.46%) |
Mar 09, 2020 | 5.510 | 5.720 | 5.070 | 5.260 | 1,469,613 | -0.54(-9.31%) |
Mar 06, 2020 | 5.890 | 6.060 | 5.750 | 5.800 | 1,322,500 | -0.24(-3.97%) |
Mar 05, 2020 | 6.280 | 6.330 | 5.960 | 6.040 | 1,635,527 | -0.40(-6.21%) |
Mar 04, 2020 | 6.010 | 6.450 | 6.010 | 6.440 | 1,596,433 | +0.51(+8.60%) |
Mar 03, 2020 | 6.100 | 6.300 | 5.870 | 5.930 | 1,153,265 | -0.16(-2.63%) |