Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.260 | 7.480 | 7.230 | 7.450 | 61,842,780 | +0.37(+5.23%) |
May 28, 2020 | 7.100 | 7.230 | 6.970 | 7.080 | 4,182,319 | +0.16(+2.31%) |
May 27, 2020 | 6.830 | 7.020 | 6.730 | 6.920 | 5,048,546 | -0.12(-1.70%) |
May 26, 2020 | 7.210 | 7.210 | 7.010 | 7.040 | 4,047,307 | -0.29(-3.96%) |
May 25, 2020 | 7.340 | 7.490 | 7.330 | 7.330 | 1,550,498 | -0.04(-0.54%) |
May 22, 2020 | 7.450 | 7.630 | 7.310 | 7.370 | 3,418,453 | +0.01(+0.14%) |
May 21, 2020 | 7.550 | 7.580 | 7.230 | 7.360 | 3,870,414 | -0.30(-3.92%) |
May 20, 2020 | 7.700 | 7.850 | 7.590 | 7.660 | 6,035,846 | +0.04(+0.52%) |
May 19, 2020 | 7.240 | 7.650 | 7.100 | 7.620 | 7,716,815 | +0.14(+1.87%) |
May 15, 2020 | 7.480 | 7.480 | 7.480 | 0 | +0.25(+3.46%) | |
May 14, 2020 | 7.180 | 7.450 | 7.130 | 7.230 | 5,534,753 | +0.05(+0.70%) |
May 13, 2020 | 7.240 | 7.330 | 7.000 | 7.180 | 4,489,819 | +0.06(+0.84%) |
May 12, 2020 | 7.150 | 7.360 | 7.110 | 7.120 | 5,300,985 | +0.02(+0.28%) |
May 11, 2020 | 7.300 | 7.450 | 7.050 | 7.100 | 4,815,691 | -0.21(-2.87%) |
May 08, 2020 | 7.100 | 7.350 | 7.040 | 7.310 | 4,154,775 | +0.24(+3.39%) |
May 07, 2020 | 6.970 | 7.160 | 6.830 | 7.070 | 3,947,419 | +0.20(+2.91%) |
May 06, 2020 | 6.940 | 6.970 | 6.810 | 6.870 | 4,278,496 | -0.04(-0.58%) |
May 05, 2020 | 6.740 | 7.010 | 6.680 | 6.910 | 4,406,482 | +0.00(+0.00%) |
May 04, 2020 | 6.960 | 6.980 | 6.820 | 6.910 | 3,741,235 | +0.06(+0.88%) |
May 01, 2020 | 6.440 | 6.870 | 6.400 | 6.850 | 5,569,815 | +0.29(+4.42%) |
Apr 30, 2020 | 6.700 | 6.900 | 6.450 | 6.560 | 6,566,281 | -0.14(-2.09%) |
Apr 29, 2020 | 6.540 | 6.700 | 6.410 | 6.700 | 5,279,915 | +0.06(+0.90%) |
Apr 28, 2020 | 6.600 | 6.720 | 6.390 | 6.640 | 4,378,796 | -0.05(-0.75%) |
Apr 27, 2020 | 6.770 | 6.820 | 6.470 | 6.690 | 4,426,098 | -0.02(-0.30%) |
Apr 24, 2020 | 6.790 | 6.870 | 6.480 | 6.710 | 4,717,562 | +0.05(+0.75%) |
Apr 23, 2020 | 6.750 | 6.970 | 6.620 | 6.660 | 8,387,119 | +0.02(+0.30%) |
Apr 22, 2020 | 6.400 | 6.670 | 6.380 | 6.640 | 6,325,919 | +0.43(+6.92%) |
Apr 21, 2020 | 6.100 | 6.280 | 6.000 | 6.210 | 5,614,183 | -0.04(-0.64%) |
Apr 20, 2020 | 6.000 | 6.330 | 6.000 | 6.250 | 5,055,568 | +0.27(+4.52%) |
Apr 17, 2020 | 5.900 | 6.080 | 5.820 | 5.980 | 6,371,223 | -0.18(-2.92%) |
Apr 16, 2020 | 5.960 | 6.290 | 5.920 | 6.160 | 7,945,025 | +0.30(+5.12%) |
Apr 15, 2020 | 5.780 | 6.000 | 5.580 | 5.860 | 6,690,554 | -0.06(-1.01%) |
Apr 14, 2020 | 5.960 | 6.360 | 5.710 | 5.920 | 11,375,278 | +0.15(+2.60%) |
Apr 13, 2020 | 5.290 | 5.780 | 4.980 | 5.770 | 10,153,480 | +0.53(+10.11%) |
Apr 09, 2020 | 5.240 | 5.240 | 5.240 | 0 | +0.48(+10.08%) | |
Apr 08, 2020 | 4.730 | 4.880 | 4.680 | 4.760 | 3,380,705 | +0.08(+1.71%) |
Apr 07, 2020 | 4.620 | 4.850 | 4.470 | 4.680 | 4,171,189 | +0.03(+0.65%) |
Apr 06, 2020 | 4.490 | 4.710 | 4.370 | 4.650 | 5,586,016 | +0.28(+6.41%) |
Apr 03, 2020 | 4.350 | 4.490 | 4.310 | 4.370 | 2,901,270 | +0.01(+0.23%) |
Apr 02, 2020 | 4.240 | 4.470 | 4.230 | 4.360 | 4,435,219 | +0.20(+4.81%) |
Apr 01, 2020 | 3.950 | 4.190 | 3.890 | 4.160 | 3,462,319 | +0.25(+6.39%) |
Mar 31, 2020 | 3.950 | 4.200 | 3.870 | 3.910 | 4,212,107 | -0.07(-1.76%) |
Mar 30, 2020 | 4.140 | 4.320 | 3.860 | 3.980 | 4,623,685 | -0.14(-3.40%) |
Mar 27, 2020 | 4.420 | 4.590 | 4.040 | 4.120 | 6,327,645 | -0.46(-10.04%) |
Mar 26, 2020 | 4.780 | 4.960 | 4.470 | 4.580 | 7,640,117 | -0.09(-1.93%) |
Mar 25, 2020 | 4.530 | 4.880 | 4.340 | 4.670 | 8,460,757 | +0.03(+0.65%) |
Mar 24, 2020 | 4.740 | 4.740 | 4.300 | 4.640 | 8,632,667 | +0.44(+10.48%) |
Mar 23, 2020 | 3.940 | 4.360 | 3.710 | 4.200 | 10,258,806 | +0.45(+12.00%) |
Mar 20, 2020 | 4.430 | 4.430 | 3.690 | 3.750 | 7,211,859 | -0.52(-12.18%) |
Mar 19, 2020 | 4.260 | 4.930 | 3.630 | 4.270 | 11,648,826 | -0.01(-0.23%) |
Mar 18, 2020 | 4.880 | 5.270 | 4.260 | 4.280 | 9,302,489 | -0.72(-14.40%) |
Mar 17, 2020 | 4.110 | 5.100 | 4.100 | 5.000 | 14,259,880 | +0.84(+20.19%) |
Mar 16, 2020 | 3.230 | 4.440 | 3.110 | 4.160 | 10,042,437 | +0.41(+10.93%) |
Mar 13, 2020 | 4.560 | 4.580 | 3.730 | 3.750 | 8,779,789 | -0.65(-14.77%) |
Mar 12, 2020 | 4.370 | 4.820 | 4.010 | 4.400 | 7,502,227 | -0.55(-11.11%) |
Mar 11, 2020 | 5.480 | 5.490 | 4.900 | 4.950 | 6,342,794 | -0.55(-10.00%) |
Mar 10, 2020 | 5.440 | 5.560 | 5.110 | 5.500 | 5,781,917 | +0.12(+2.23%) |
Mar 09, 2020 | 5.370 | 5.660 | 5.230 | 5.380 | 4,230,922 | -0.32(-5.61%) |
Mar 06, 2020 | 5.860 | 5.870 | 5.380 | 5.700 | 4,978,548 | -0.14(-2.40%) |
Mar 05, 2020 | 5.790 | 5.870 | 5.640 | 5.840 | 3,485,628 | +0.19(+3.36%) |
Mar 04, 2020 | 5.670 | 5.690 | 5.470 | 5.650 | 3,147,625 | +0.03(+0.53%) |
Mar 03, 2020 | 5.440 | 5.830 | 5.340 | 5.620 | 8,243,862 | +0.32(+6.04%) |