Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.990 | 7.870 | 6.960 | 7.630 | 86,800 | +0.67(+9.63%) |
May 28, 2020 | 7.520 | 7.910 | 6.880 | 6.960 | 109,848 | -0.41(-5.56%) |
May 27, 2020 | 7.270 | 7.430 | 6.800 | 7.370 | 70,711 | +0.10(+1.38%) |
May 26, 2020 | 8.330 | 8.650 | 7.040 | 7.270 | 212,818 | -0.44(-5.71%) |
May 22, 2020 | 6.890 | 7.720 | 6.850 | 7.710 | 159,800 | +0.90(+13.22%) |
May 21, 2020 | 6.650 | 6.860 | 6.251 | 6.810 | 50,365 | +0.18(+2.71%) |
May 20, 2020 | 6.010 | 6.800 | 6.000 | 6.630 | 102,924 | +0.58(+9.59%) |
May 19, 2020 | 6.230 | 6.470 | 6.050 | 6.050 | 61,004 | -0.17(-2.73%) |
May 18, 2020 | 6.240 | 6.530 | 6.120 | 6.220 | 72,814 | +0.11(+1.80%) |
May 15, 2020 | 6.000 | 6.360 | 5.963 | 6.110 | 76,400 | -0.04(-0.65%) |
May 14, 2020 | 5.720 | 6.260 | 5.320 | 6.150 | 79,949 | +0.31(+5.31%) |
May 13, 2020 | 6.120 | 6.470 | 5.530 | 5.840 | 87,569 | -0.27(-4.42%) |
May 12, 2020 | 7.100 | 7.400 | 6.070 | 6.110 | 151,963 | -0.95(-13.46%) |
May 11, 2020 | 6.920 | 7.690 | 6.920 | 7.060 | 196,652 | -0.30(-4.08%) |
May 08, 2020 | 5.700 | 7.770 | 5.360 | 7.360 | 567,700 | +1.78(+31.90%) |
May 07, 2020 | 5.150 | 5.750 | 5.150 | 5.580 | 176,217 | +0.44(+8.56%) |
May 06, 2020 | 5.010 | 5.380 | 4.910 | 5.140 | 185,864 | +0.25(+5.11%) |
May 05, 2020 | 4.600 | 5.429 | 4.540 | 4.890 | 443,846 | +0.31(+6.77%) |
May 04, 2020 | 4.540 | 4.760 | 4.530 | 4.580 | 83,907 | +0.02(+0.44%) |
May 01, 2020 | 5.000 | 5.020 | 4.370 | 4.560 | 162,300 | -0.44(-8.80%) |
Apr 30, 2020 | 5.400 | 5.422 | 5.000 | 5.000 | 73,951 | -0.48(-8.74%) |
Apr 29, 2020 | 5.680 | 5.790 | 5.420 | 5.479 | 107,836 | +0.07(+1.28%) |
Apr 28, 2020 | 6.000 | 6.000 | 5.370 | 5.410 | 88,052 | -0.58(-9.68%) |
Apr 27, 2020 | 6.050 | 6.301 | 5.930 | 5.990 | 112,264 | +0.06(+1.01%) |
Apr 24, 2020 | 5.820 | 6.089 | 5.730 | 5.930 | 44,000 | +0.11(+1.89%) |
Apr 23, 2020 | 6.440 | 6.660 | 5.810 | 5.820 | 82,748 | -0.66(-10.19%) |
Apr 22, 2020 | 5.930 | 6.490 | 5.650 | 6.480 | 55,546 | +0.80(+14.08%) |
Apr 21, 2020 | 6.260 | 6.260 | 5.220 | 5.680 | 128,492 | -0.65(-10.27%) |
Apr 20, 2020 | 6.580 | 6.680 | 6.150 | 6.330 | 44,929 | -0.23(-3.51%) |
Apr 17, 2020 | 6.840 | 6.890 | 6.350 | 6.560 | 68,400 | +0.04(+0.61%) |
Apr 16, 2020 | 6.380 | 6.590 | 6.078 | 6.520 | 39,920 | +0.17(+2.68%) |
Apr 15, 2020 | 6.550 | 6.550 | 5.830 | 6.350 | 59,448 | -0.22(-3.35%) |
Apr 14, 2020 | 6.080 | 6.920 | 6.000 | 6.570 | 168,909 | +0.62(+10.42%) |
Apr 13, 2020 | 5.000 | 6.400 | 4.910 | 5.950 | 127,741 | +0.95(+19.00%) |
Apr 09, 2020 | 4.890 | 5.000 | 4.820 | 5.000 | 60,100 | +0.15(+3.09%) |
Apr 08, 2020 | 4.990 | 5.140 | 4.720 | 4.850 | 109,968 | -0.10(-2.02%) |
Apr 07, 2020 | 4.920 | 5.000 | 4.655 | 4.950 | 138,300 | +0.15(+3.13%) |
Apr 06, 2020 | 4.300 | 4.900 | 4.260 | 4.800 | 140,283 | +0.67(+16.22%) |
Apr 03, 2020 | 4.310 | 4.470 | 3.874 | 4.130 | 125,100 | -0.16(-3.73%) |
Apr 02, 2020 | 4.320 | 4.640 | 4.214 | 4.290 | 93,354 | -0.06(-1.38%) |
Apr 01, 2020 | 4.590 | 5.010 | 4.227 | 4.350 | 139,364 | -0.36(-7.64%) |
Mar 31, 2020 | 4.500 | 4.950 | 4.400 | 4.710 | 87,639 | +0.33(+7.53%) |
Mar 30, 2020 | 4.940 | 5.100 | 4.290 | 4.380 | 118,960 | -0.39(-8.18%) |
Mar 27, 2020 | 4.490 | 4.860 | 4.290 | 4.770 | 98,300 | +0.27(+6.00%) |
Mar 26, 2020 | 4.590 | 4.930 | 4.270 | 4.500 | 122,838 | -0.05(-1.10%) |
Mar 25, 2020 | 4.300 | 4.950 | 4.230 | 4.550 | 105,794 | +0.32(+7.57%) |
Mar 24, 2020 | 3.940 | 4.300 | 3.700 | 4.230 | 148,506 | +0.60(+16.53%) |
Mar 23, 2020 | 3.820 | 4.221 | 3.410 | 3.630 | 146,807 | -0.19(-4.97%) |
Mar 20, 2020 | 3.700 | 4.150 | 3.600 | 3.820 | 115,100 | +0.30(+8.52%) |
Mar 19, 2020 | 3.410 | 3.800 | 3.400 | 3.520 | 168,682 | -0.04(-1.12%) |
Mar 18, 2020 | 3.740 | 3.770 | 3.400 | 3.560 | 90,185 | -0.24(-6.32%) |
Mar 17, 2020 | 3.580 | 4.100 | 3.420 | 3.800 | 92,049 | +0.19(+5.26%) |
Mar 16, 2020 | 4.500 | 4.850 | 3.320 | 3.610 | 165,057 | -1.25(-25.72%) |
Mar 13, 2020 | 5.400 | 5.850 | 3.920 | 4.860 | 325,100 | -1.05(-17.77%) |
Mar 12, 2020 | 6.450 | 6.720 | 5.830 | 5.910 | 101,266 | -1.38(-18.93%) |
Mar 11, 2020 | 7.020 | 7.490 | 6.640 | 7.290 | 68,359 | +0.09(+1.25%) |
Mar 10, 2020 | 7.930 | 8.040 | 7.000 | 7.200 | 70,324 | -0.23(-3.10%) |
Mar 09, 2020 | 7.280 | 7.770 | 7.130 | 7.430 | 93,635 | -0.70(-8.61%) |
Mar 06, 2020 | 8.650 | 8.810 | 7.980 | 8.130 | 128,800 | -0.72(-8.14%) |
Mar 05, 2020 | 8.700 | 9.090 | 8.700 | 8.850 | 28,947 | -0.01(-0.11%) |
Mar 04, 2020 | 8.670 | 9.140 | 8.440 | 8.860 | 56,132 | +0.25(+2.90%) |
Mar 03, 2020 | 8.950 | 9.010 | 8.360 | 8.610 | 51,947 | -0.34(-3.80%) |