Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.880 | 7.970 | 7.850 | 7.970 | 46,500 | +0.08(+1.07%) |
May 28, 2020 | 7.870 | 7.940 | 7.870 | 7.885 | 61,592 | +0.08(+1.02%) |
May 27, 2020 | 7.830 | 7.830 | 7.760 | 7.805 | 40,731 | -0.04(-0.45%) |
May 26, 2020 | 7.880 | 7.890 | 7.830 | 7.840 | 41,394 | +0.12(+1.55%) |
May 22, 2020 | 7.689 | 7.747 | 7.680 | 7.720 | 16,400 | +0.02(+0.25%) |
May 21, 2020 | 7.690 | 7.701 | 7.640 | 7.701 | 457,167 | +0.03(+0.40%) |
May 20, 2020 | 7.760 | 7.770 | 7.660 | 7.670 | 39,194 | -0.00(-0.04%) |
May 19, 2020 | 7.770 | 7.770 | 7.673 | 7.673 | 26,699 | +0.01(+0.10%) |
May 18, 2020 | 7.471 | 7.687 | 7.471 | 7.665 | 9,054 | +0.19(+2.50%) |
May 15, 2020 | 7.439 | 7.478 | 7.360 | 7.478 | 92,200 | +0.03(+0.38%) |
May 14, 2020 | 7.450 | 7.450 | 7.275 | 7.450 | 11,744 | +0.01(+0.17%) |
May 13, 2020 | 7.720 | 7.720 | 7.420 | 7.438 | 30,981 | -0.23(-3.03%) |
May 12, 2020 | 7.750 | 7.760 | 7.660 | 7.670 | 37,689 | -0.07(-0.90%) |
May 11, 2020 | 7.680 | 7.750 | 7.684 | 7.740 | 10,811 | +0.01(+0.13%) |
May 08, 2020 | 7.720 | 7.730 | 7.697 | 7.730 | 29,900 | +0.11(+1.38%) |
May 07, 2020 | 7.390 | 7.690 | 7.395 | 7.625 | 18,208 | +0.04(+0.59%) |
May 06, 2020 | 7.570 | 7.610 | 7.550 | 7.580 | 61,197 | -0.01(-0.13%) |
May 05, 2020 | 7.430 | 7.630 | 7.430 | 7.590 | 118,500 | +0.14(+1.88%) |
May 04, 2020 | 7.400 | 7.450 | 7.340 | 7.450 | 43,887 | -0.09(-1.19%) |
May 01, 2020 | 7.540 | 7.580 | 7.450 | 7.540 | 74,600 | -0.17(-2.20%) |
Apr 30, 2020 | 7.705 | 7.740 | 7.640 | 7.710 | 87,022 | -0.04(-0.52%) |
Apr 29, 2020 | 7.650 | 7.770 | 7.640 | 7.750 | 110,278 | +0.17(+2.24%) |
Apr 28, 2020 | 7.680 | 7.680 | 7.560 | 7.580 | 149,940 | -0.03(-0.42%) |
Apr 27, 2020 | 7.520 | 7.615 | 7.520 | 7.612 | 26,846 | +0.12(+1.62%) |
Apr 24, 2020 | 7.420 | 7.490 | 7.394 | 7.490 | 129,800 | +0.07(+0.94%) |
Apr 23, 2020 | 7.370 | 7.470 | 7.370 | 7.420 | 436,053 | +0.08(+1.09%) |
Apr 22, 2020 | 7.345 | 7.380 | 7.312 | 7.340 | 1,474,495 | +0.10(+1.38%) |
Apr 21, 2020 | 7.320 | 7.320 | 7.110 | 7.240 | 605,155 | -0.13(-1.76%) |
Apr 20, 2020 | 7.720 | 7.720 | 7.350 | 7.370 | 36,975 | -0.25(-3.28%) |
Apr 17, 2020 | 6.980 | 7.620 | 6.980 | 7.620 | 142,000 | +0.23(+3.11%) |
Apr 16, 2020 | 7.500 | 7.500 | 7.380 | 7.390 | 38,287 | -0.05(-0.67%) |
Apr 15, 2020 | 7.550 | 7.550 | 7.280 | 7.440 | 1,045,102 | -0.18(-2.36%) |
Apr 14, 2020 | 7.711 | 7.711 | 7.580 | 7.620 | 94,120 | +0.14(+1.87%) |
Apr 13, 2020 | 7.520 | 7.520 | 7.380 | 7.480 | 83,754 | -0.16(-2.09%) |
Apr 09, 2020 | 7.460 | 7.730 | 7.460 | 7.640 | 195,800 | +0.22(+2.96%) |
Apr 08, 2020 | 7.240 | 7.420 | 7.220 | 7.420 | 186,794 | +0.26(+3.63%) |
Apr 07, 2020 | 7.240 | 7.370 | 7.110 | 7.160 | 70,021 | +0.16(+2.34%) |
Apr 06, 2020 | 7.010 | 7.025 | 6.940 | 6.996 | 28,383 | +0.26(+3.93%) |
Apr 03, 2020 | 6.780 | 6.850 | 6.620 | 6.732 | 617,900 | -0.08(-1.15%) |
Apr 02, 2020 | 6.781 | 6.855 | 6.765 | 6.810 | 541,312 | -0.00(-0.07%) |
Apr 01, 2020 | 6.830 | 6.951 | 6.790 | 6.815 | 23,695 | -0.43(-5.87%) |
Mar 31, 2020 | 7.290 | 7.320 | 7.170 | 7.240 | 40,158 | -0.10(-1.36%) |
Mar 30, 2020 | 7.410 | 7.410 | 7.230 | 7.340 | 156,827 | -0.05(-0.68%) |
Mar 27, 2020 | 7.320 | 7.460 | 7.222 | 7.390 | 388,100 | -0.16(-2.12%) |
Mar 26, 2020 | 6.830 | 7.620 | 6.830 | 7.550 | 423,263 | +0.59(+8.51%) |
Mar 25, 2020 | 6.340 | 7.295 | 6.340 | 6.958 | 20,180 | +0.46(+7.13%) |
Mar 24, 2020 | 6.190 | 6.590 | 6.130 | 6.495 | 118,578 | +0.62(+10.46%) |
Mar 23, 2020 | 6.080 | 6.300 | 5.460 | 5.880 | 54,481 | -0.44(-7.01%) |
Mar 20, 2020 | 6.860 | 6.860 | 6.324 | 6.324 | 592,500 | -0.10(-1.58%) |
Mar 19, 2020 | 6.160 | 6.496 | 5.610 | 6.425 | 75,704 | +0.44(+7.32%) |
Mar 18, 2020 | 6.631 | 6.631 | 5.360 | 5.987 | 97,203 | -1.06(-15.05%) |
Mar 17, 2020 | 6.990 | 7.079 | 6.820 | 7.048 | 17,749 | +0.05(+0.69%) |
Mar 16, 2020 | 7.300 | 7.490 | 6.990 | 7.000 | 44,775 | -1.07(-13.23%) |
Mar 13, 2020 | 7.800 | 8.066 | 7.650 | 8.066 | 55,700 | +0.46(+6.00%) |
Mar 12, 2020 | 7.860 | 8.290 | 7.610 | 7.610 | 61,109 | -1.10(-12.59%) |
Mar 11, 2020 | 8.832 | 8.835 | 8.490 | 8.706 | 30,576 | -0.43(-4.69%) |
Mar 10, 2020 | 9.130 | 9.241 | 8.900 | 9.135 | 21,655 | +0.23(+2.64%) |
Mar 09, 2020 | 9.200 | 9.200 | 8.880 | 8.900 | 73,823 | -0.77(-7.95%) |
Mar 06, 2020 | 9.550 | 9.675 | 9.520 | 9.669 | 40,000 | -0.16(-1.64%) |
Mar 05, 2020 | 9.870 | 9.870 | 9.800 | 9.830 | 25,136 | -0.19(-1.90%) |
Mar 04, 2020 | 9.950 | 10.02 | 9.890 | 10.02 | 14,146 | +0.26(+2.66%) |
Mar 03, 2020 | 9.896 | 9.896 | 9.610 | 9.760 | 91,004 | -0.11(-1.11%) |