Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.170 | 8.255 | 8.170 | 8.250 | 84,100 | +0.02(+0.24%) |
May 28, 2020 | 8.230 | 8.300 | 8.210 | 8.230 | 106,934 | -0.13(-1.56%) |
May 27, 2020 | 8.250 | 8.370 | 8.210 | 8.360 | 147,384 | +0.10(+1.21%) |
May 26, 2020 | 8.200 | 8.260 | 8.200 | 8.260 | 80,268 | +0.11(+1.35%) |
May 22, 2020 | 8.180 | 8.250 | 8.130 | 8.150 | 74,500 | -0.09(-1.09%) |
May 21, 2020 | 8.100 | 8.330 | 7.960 | 8.240 | 141,555 | +0.17(+2.11%) |
May 20, 2020 | 8.120 | 8.170 | 8.043 | 8.070 | 142,668 | -0.01(-0.12%) |
May 19, 2020 | 8.030 | 8.090 | 7.994 | 8.080 | 47,462 | +0.05(+0.62%) |
May 18, 2020 | 7.900 | 8.060 | 7.900 | 8.030 | 54,814 | +0.19(+2.42%) |
May 15, 2020 | 7.850 | 7.880 | 7.820 | 7.840 | 75,700 | +0.03(+0.38%) |
May 14, 2020 | 7.950 | 7.950 | 7.710 | 7.810 | 109,458 | -0.18(-2.25%) |
May 13, 2020 | 7.870 | 8.040 | 7.870 | 7.990 | 193,791 | +0.04(+0.50%) |
May 12, 2020 | 8.090 | 8.105 | 7.949 | 7.950 | 166,718 | -0.11(-1.36%) |
May 11, 2020 | 8.130 | 8.200 | 8.030 | 8.060 | 74,437 | -0.18(-2.18%) |
May 08, 2020 | 8.200 | 8.250 | 8.170 | 8.240 | 52,000 | +0.06(+0.73%) |
May 07, 2020 | 8.200 | 8.200 | 8.090 | 8.180 | 51,471 | +0.05(+0.62%) |
May 06, 2020 | 8.130 | 8.149 | 8.100 | 8.130 | 34,118 | +0.03(+0.37%) |
May 05, 2020 | 8.050 | 8.140 | 8.050 | 8.100 | 66,027 | +0.03(+0.37%) |
May 04, 2020 | 7.990 | 8.070 | 7.963 | 8.070 | 111,743 | +0.05(+0.62%) |
May 01, 2020 | 7.930 | 8.040 | 7.920 | 8.020 | 277,500 | -0.04(-0.50%) |
Apr 30, 2020 | 7.970 | 8.060 | 7.970 | 8.060 | 124,355 | +0.02(+0.25%) |
Apr 29, 2020 | 7.860 | 8.060 | 7.840 | 8.040 | 128,610 | +0.14(+1.77%) |
Apr 28, 2020 | 7.890 | 7.940 | 7.810 | 7.900 | 112,006 | +0.06(+0.77%) |
Apr 27, 2020 | 8.060 | 8.110 | 7.820 | 7.840 | 131,284 | -0.23(-2.85%) |
Apr 24, 2020 | 8.070 | 8.080 | 8.000 | 8.070 | 253,300 | +0.03(+0.37%) |
Apr 23, 2020 | 7.980 | 8.040 | 7.943 | 8.040 | 284,441 | +0.13(+1.64%) |
Apr 22, 2020 | 7.970 | 7.970 | 7.880 | 7.910 | 59,815 | +0.07(+0.93%) |
Apr 21, 2020 | 7.800 | 7.870 | 7.800 | 7.837 | 203,213 | -0.05(-0.67%) |
Apr 20, 2020 | 8.050 | 8.050 | 7.850 | 7.890 | 116,964 | -0.21(-2.59%) |
Apr 17, 2020 | 8.170 | 8.170 | 8.030 | 8.100 | 91,600 | +0.05(+0.62%) |
Apr 16, 2020 | 8.140 | 8.180 | 8.049 | 8.050 | 65,053 | -0.12(-1.47%) |
Apr 15, 2020 | 8.000 | 8.170 | 7.950 | 8.170 | 151,202 | +0.13(+1.62%) |
Apr 14, 2020 | 8.080 | 8.230 | 8.000 | 8.040 | 113,202 | +0.04(+0.50%) |
Apr 13, 2020 | 8.380 | 8.380 | 7.950 | 8.000 | 318,107 | -0.28(-3.38%) |
Apr 09, 2020 | 8.070 | 8.470 | 8.060 | 8.280 | 160,400 | +0.43(+5.48%) |
Apr 08, 2020 | 7.750 | 7.910 | 7.690 | 7.850 | 108,469 | +0.16(+2.08%) |
Apr 07, 2020 | 7.640 | 7.770 | 7.550 | 7.690 | 137,958 | +0.29(+3.92%) |
Apr 06, 2020 | 7.380 | 7.480 | 7.280 | 7.400 | 113,245 | +0.20(+2.78%) |
Apr 03, 2020 | 7.300 | 7.344 | 7.150 | 7.200 | 182,700 | -0.19(-2.57%) |
Apr 02, 2020 | 7.200 | 7.400 | 7.200 | 7.390 | 126,878 | +0.00(+0.00%) |
Apr 01, 2020 | 6.870 | 7.480 | 6.660 | 7.390 | 199,898 | -0.46(-5.86%) |
Mar 31, 2020 | 7.420 | 7.870 | 7.420 | 7.850 | 206,958 | +0.31(+4.11%) |
Mar 30, 2020 | 7.480 | 7.540 | 7.391 | 7.540 | 101,604 | -0.02(-0.26%) |
Mar 27, 2020 | 7.360 | 7.580 | 7.350 | 7.560 | 78,900 | -0.11(-1.43%) |
Mar 26, 2020 | 7.600 | 7.710 | 7.390 | 7.670 | 266,940 | +0.29(+3.93%) |
Mar 25, 2020 | 6.980 | 7.450 | 6.910 | 7.380 | 111,694 | +0.44(+6.34%) |
Mar 24, 2020 | 6.800 | 7.205 | 6.800 | 6.940 | 87,777 | +0.19(+2.81%) |
Mar 23, 2020 | 6.800 | 6.800 | 6.230 | 6.750 | 234,664 | -0.24(-3.43%) |
Mar 20, 2020 | 6.400 | 7.320 | 6.400 | 6.990 | 298,000 | +0.63(+9.91%) |
Mar 19, 2020 | 5.860 | 6.390 | 5.560 | 6.360 | 311,722 | +0.18(+2.91%) |
Mar 18, 2020 | 7.100 | 7.100 | 5.990 | 6.180 | 356,444 | -1.06(-14.64%) |
Mar 17, 2020 | 7.330 | 7.410 | 7.213 | 7.240 | 137,937 | -0.14(-1.90%) |
Mar 16, 2020 | 7.700 | 7.700 | 7.110 | 7.380 | 275,726 | -0.75(-9.23%) |
Mar 13, 2020 | 7.850 | 8.130 | 7.850 | 8.130 | 154,100 | +0.49(+6.41%) |
Mar 12, 2020 | 8.050 | 8.050 | 7.250 | 7.640 | 243,185 | -0.66(-7.95%) |
Mar 11, 2020 | 8.410 | 8.470 | 8.210 | 8.300 | 140,542 | -0.17(-2.01%) |
Mar 10, 2020 | 8.420 | 8.520 | 8.337 | 8.470 | 246,508 | +0.10(+1.19%) |
Mar 09, 2020 | 8.500 | 8.520 | 7.750 | 8.370 | 258,499 | -0.57(-6.38%) |
Mar 06, 2020 | 8.930 | 9.000 | 8.862 | 8.940 | 133,200 | -0.10(-1.11%) |
Mar 05, 2020 | 9.150 | 9.172 | 8.991 | 9.040 | 148,237 | -0.17(-1.85%) |
Mar 04, 2020 | 9.070 | 9.220 | 9.070 | 9.210 | 78,471 | +0.14(+1.54%) |
Mar 03, 2020 | 9.040 | 9.150 | 9.000 | 9.070 | 174,507 | +0.06(+0.67%) |