Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.470 | 7.510 | 7.220 | 7.300 | 3,800 | -0.07(-0.95%) |
May 28, 2020 | 7.570 | 7.570 | 7.340 | 7.370 | 9,301 | +0.13(+1.80%) |
May 27, 2020 | 7.550 | 7.550 | 7.210 | 7.240 | 10,653 | -0.22(-2.94%) |
May 26, 2020 | 7.463 | 7.700 | 7.350 | 7.459 | 9,942 | +0.09(+1.17%) |
May 22, 2020 | 7.405 | 7.560 | 7.320 | 7.372 | 4,100 | -0.36(-4.62%) |
May 21, 2020 | 7.800 | 7.875 | 7.730 | 7.730 | 11,278 | -0.30(-3.74%) |
May 20, 2020 | 8.070 | 8.180 | 8.030 | 8.030 | 20,732 | -0.10(-1.25%) |
May 19, 2020 | 8.170 | 8.170 | 8.130 | 8.132 | 10,989 | +0.09(+1.14%) |
May 18, 2020 | 8.120 | 8.160 | 8.000 | 8.040 | 3,626 | +0.09(+1.13%) |
May 15, 2020 | 7.560 | 7.950 | 7.560 | 7.950 | 4,100 | +0.07(+0.89%) |
May 14, 2020 | 7.770 | 8.000 | 7.770 | 7.880 | 4,063 | -0.17(-2.11%) |
May 13, 2020 | 7.870 | 8.160 | 7.830 | 8.050 | 29,583 | -0.06(-0.74%) |
May 12, 2020 | 8.220 | 8.220 | 8.110 | 8.110 | 105,946 | -0.18(-2.17%) |
May 11, 2020 | 8.570 | 8.570 | 8.250 | 8.290 | 14,236 | -0.20(-2.36%) |
May 08, 2020 | 8.450 | 8.600 | 8.450 | 8.490 | 3,200 | +0.22(+2.66%) |
May 07, 2020 | 8.310 | 8.430 | 8.270 | 8.270 | 6,690 | +0.11(+1.35%) |
May 06, 2020 | 8.270 | 8.327 | 8.120 | 8.160 | 3,653 | -0.06(-0.73%) |
May 05, 2020 | 7.950 | 8.310 | 7.950 | 8.220 | 2,479 | -0.07(-0.84%) |
May 04, 2020 | 8.060 | 8.290 | 8.020 | 8.290 | 2,670 | +0.23(+2.85%) |
May 01, 2020 | 8.160 | 8.530 | 8.060 | 8.060 | 10,700 | -0.27(-3.24%) |
Apr 30, 2020 | 8.540 | 8.740 | 8.290 | 8.330 | 8,412 | -0.22(-2.57%) |
Apr 29, 2020 | 8.510 | 8.650 | 8.460 | 8.550 | 9,917 | +0.16(+1.91%) |
Apr 28, 2020 | 8.690 | 8.690 | 8.390 | 8.390 | 8,121 | +0.21(+2.57%) |
Apr 27, 2020 | 8.560 | 8.560 | 8.070 | 8.180 | 4,807 | -0.09(-1.09%) |
Apr 24, 2020 | 8.080 | 8.270 | 8.040 | 8.270 | 18,100 | +0.06(+0.73%) |
Apr 23, 2020 | 8.520 | 8.520 | 7.870 | 8.210 | 19,486 | +0.16(+2.00%) |
Apr 22, 2020 | 8.170 | 8.170 | 8.010 | 8.049 | 8,133 | +0.28(+3.59%) |
Apr 21, 2020 | 7.790 | 8.020 | 7.750 | 7.770 | 3,115 | -0.23(-2.88%) |
Apr 20, 2020 | 8.150 | 8.190 | 7.970 | 8.000 | 6,298 | -0.05(-0.62%) |
Apr 17, 2020 | 8.150 | 8.150 | 7.840 | 8.050 | 4,100 | +0.23(+2.94%) |
Apr 16, 2020 | 7.780 | 7.930 | 7.770 | 7.820 | 4,471 | -0.07(-0.89%) |
Apr 15, 2020 | 7.864 | 7.990 | 7.850 | 7.890 | 3,440 | +0.02(+0.25%) |
Apr 14, 2020 | 7.915 | 8.000 | 7.830 | 7.870 | 3,407 | +0.44(+5.92%) |
Apr 13, 2020 | 7.625 | 7.740 | 7.430 | 7.430 | 6,612 | -0.33(-4.22%) |
Apr 09, 2020 | 7.755 | 7.810 | 7.590 | 7.757 | 10,600 | +0.76(+10.81%) |
Apr 08, 2020 | 6.890 | 7.207 | 6.890 | 7.000 | 1,759 | -0.39(-5.34%) |
Apr 07, 2020 | 7.740 | 7.740 | 7.240 | 7.395 | 1,675 | +0.46(+6.71%) |
Apr 06, 2020 | 7.140 | 7.140 | 6.890 | 6.930 | 38,506 | +0.39(+5.96%) |
Apr 03, 2020 | 6.420 | 6.720 | 6.420 | 6.540 | 7,900 | -0.19(-2.82%) |
Apr 02, 2020 | 7.040 | 7.040 | 6.620 | 6.730 | 19,484 | -0.05(-0.74%) |
Apr 01, 2020 | 6.862 | 7.120 | 6.780 | 6.780 | 14,497 | -0.59(-8.01%) |
Mar 31, 2020 | 7.510 | 7.510 | 6.840 | 7.370 | 4,783 | +0.49(+7.12%) |
Mar 30, 2020 | 7.188 | 7.188 | 6.880 | 6.880 | 9,086 | -0.14(-1.99%) |
Mar 27, 2020 | 6.940 | 7.360 | 6.900 | 7.020 | 3,000 | -0.03(-0.44%) |
Mar 26, 2020 | 6.560 | 7.260 | 6.560 | 7.051 | 7,579 | -0.08(-1.11%) |
Mar 25, 2020 | 7.150 | 7.610 | 6.980 | 7.130 | 5,628 | +0.42(+6.26%) |
Mar 24, 2020 | 6.290 | 7.080 | 6.250 | 6.710 | 11,657 | +0.39(+6.17%) |
Mar 23, 2020 | 6.270 | 7.060 | 6.240 | 6.320 | 16,759 | -0.70(-9.94%) |
Mar 20, 2020 | 6.710 | 7.480 | 6.680 | 7.018 | 11,800 | +0.41(+6.17%) |
Mar 19, 2020 | 6.350 | 6.910 | 6.350 | 6.610 | 13,281 | -0.29(-4.20%) |
Mar 18, 2020 | 6.570 | 7.580 | 6.530 | 6.900 | 15,982 | -0.41(-5.62%) |
Mar 17, 2020 | 7.020 | 7.520 | 7.020 | 7.311 | 11,359 | -0.16(-2.13%) |
Mar 16, 2020 | 7.060 | 7.470 | 7.020 | 7.470 | 8,098 | -0.20(-2.61%) |
Mar 13, 2020 | 7.530 | 7.670 | 7.340 | 7.670 | 14,200 | +0.26(+3.58%) |
Mar 12, 2020 | 7.160 | 7.500 | 7.120 | 7.405 | 5,663 | -0.81(-9.81%) |
Mar 11, 2020 | 8.270 | 8.270 | 8.200 | 8.210 | 4,595 | -0.12(-1.44%) |
Mar 10, 2020 | 8.700 | 8.700 | 8.290 | 8.330 | 2,726 | +0.26(+3.22%) |
Mar 09, 2020 | 8.250 | 8.250 | 8.070 | 8.070 | 1,275 | -0.76(-8.60%) |
Mar 06, 2020 | 8.580 | 8.840 | 8.580 | 8.829 | 3,600 | -0.11(-1.24%) |
Mar 05, 2020 | 9.120 | 9.120 | 8.940 | 8.940 | 7,278 | +0.35(+4.05%) |
Mar 04, 2020 | 8.250 | 8.710 | 8.250 | 8.592 | 4,444 | +0.18(+2.13%) |
Mar 03, 2020 | 8.512 | 8.512 | 8.412 | 8.412 | 16,453 | -0.05(-0.61%) |