Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.544 | 7.570 | 7.380 | 7.530 | 16,500 | -0.09(-1.25%) |
May 28, 2020 | 7.650 | 7.710 | 7.600 | 7.625 | 24,319 | +0.08(+0.99%) |
May 27, 2020 | 7.580 | 7.580 | 7.310 | 7.550 | 27,942 | +0.31(+4.28%) |
May 26, 2020 | 7.471 | 7.840 | 7.181 | 7.240 | 28,946 | +0.19(+2.70%) |
May 22, 2020 | 7.100 | 7.100 | 6.980 | 7.050 | 108,900 | -0.05(-0.68%) |
May 21, 2020 | 6.830 | 7.180 | 6.830 | 7.098 | 20,732 | -0.05(-0.72%) |
May 20, 2020 | 7.100 | 7.310 | 7.100 | 7.150 | 21,593 | -0.06(-0.83%) |
May 19, 2020 | 7.195 | 7.360 | 6.990 | 7.210 | 63,951 | -0.05(-0.69%) |
May 18, 2020 | 7.320 | 7.400 | 7.125 | 7.260 | 66,369 | +0.23(+3.27%) |
May 15, 2020 | 7.038 | 7.110 | 6.990 | 7.030 | 46,000 | -0.05(-0.70%) |
May 14, 2020 | 7.309 | 7.309 | 6.730 | 7.080 | 32,312 | -0.04(-0.56%) |
May 13, 2020 | 7.700 | 7.706 | 7.010 | 7.120 | 86,415 | -0.45(-5.94%) |
May 12, 2020 | 7.700 | 7.700 | 7.550 | 7.570 | 119,701 | -0.13(-1.69%) |
May 11, 2020 | 7.930 | 8.260 | 7.550 | 7.700 | 230,069 | -0.26(-3.27%) |
May 08, 2020 | 7.700 | 7.960 | 7.504 | 7.960 | 78,900 | +0.29(+3.78%) |
May 07, 2020 | 7.740 | 7.770 | 7.670 | 7.670 | 11,016 | -0.03(-0.39%) |
May 06, 2020 | 7.800 | 7.825 | 7.680 | 7.700 | 7,396 | +0.10(+1.34%) |
May 05, 2020 | 7.520 | 7.600 | 7.150 | 7.598 | 7,873 | -0.05(-0.67%) |
May 04, 2020 | 7.510 | 7.866 | 7.470 | 7.650 | 10,515 | -0.02(-0.26%) |
May 01, 2020 | 7.750 | 7.980 | 7.502 | 7.670 | 12,300 | -0.19(-2.42%) |
Apr 30, 2020 | 7.910 | 7.984 | 7.720 | 7.860 | 6,628 | -0.00(-0.00%) |
Apr 29, 2020 | 7.350 | 8.026 | 7.350 | 7.860 | 10,942 | +0.61(+8.44%) |
Apr 28, 2020 | 7.822 | 7.962 | 7.204 | 7.248 | 104,742 | -0.67(-8.48%) |
Apr 27, 2020 | 7.830 | 8.000 | 7.801 | 7.920 | 14,103 | +0.02(+0.22%) |
Apr 24, 2020 | 7.410 | 8.000 | 7.410 | 7.903 | 15,400 | +0.03(+0.42%) |
Apr 23, 2020 | 8.180 | 8.200 | 7.870 | 7.870 | 11,903 | +0.07(+0.90%) |
Apr 22, 2020 | 8.200 | 8.230 | 7.800 | 7.800 | 52,793 | -0.40(-4.88%) |
Apr 21, 2020 | 8.170 | 8.406 | 8.100 | 8.200 | 18,405 | -0.03(-0.36%) |
Apr 20, 2020 | 8.440 | 8.820 | 7.990 | 8.230 | 31,749 | -0.07(-0.84%) |
Apr 17, 2020 | 8.140 | 8.460 | 8.022 | 8.300 | 58,900 | +0.71(+9.35%) |
Apr 16, 2020 | 7.000 | 7.689 | 6.909 | 7.590 | 89,359 | +0.59(+8.43%) |
Apr 15, 2020 | 7.250 | 7.250 | 6.888 | 7.000 | 103,574 | -0.08(-1.06%) |
Apr 14, 2020 | 7.940 | 8.280 | 7.000 | 7.075 | 41,628 | -0.62(-8.12%) |
Apr 13, 2020 | 8.252 | 8.252 | 7.560 | 7.700 | 32,623 | -0.44(-5.41%) |
Apr 09, 2020 | 7.540 | 8.145 | 7.492 | 8.140 | 105,100 | +0.84(+11.51%) |
Apr 08, 2020 | 7.000 | 7.480 | 6.744 | 7.300 | 104,642 | +0.42(+6.17%) |
Apr 07, 2020 | 6.250 | 6.876 | 6.250 | 6.876 | 30,190 | +0.72(+11.62%) |
Apr 06, 2020 | 6.150 | 6.220 | 6.100 | 6.160 | 12,519 | +0.31(+5.30%) |
Apr 03, 2020 | 6.000 | 6.050 | 5.800 | 5.850 | 31,900 | +0.16(+2.81%) |
Apr 02, 2020 | 6.150 | 6.391 | 5.600 | 5.690 | 95,795 | -0.61(-9.68%) |
Apr 01, 2020 | 6.600 | 6.641 | 6.090 | 6.300 | 29,151 | -0.27(-4.11%) |
Mar 31, 2020 | 6.654 | 6.900 | 6.554 | 6.570 | 13,617 | -0.13(-1.94%) |
Mar 30, 2020 | 6.770 | 6.930 | 6.700 | 6.700 | 8,137 | +0.02(+0.22%) |
Mar 27, 2020 | 6.620 | 6.730 | 6.360 | 6.685 | 9,000 | +0.00(+0.07%) |
Mar 26, 2020 | 6.480 | 6.840 | 6.320 | 6.680 | 53,669 | +0.63(+10.41%) |
Mar 25, 2020 | 5.800 | 6.100 | 5.548 | 6.050 | 296,800 | +0.42(+7.46%) |
Mar 24, 2020 | 6.420 | 6.503 | 5.371 | 5.630 | 79,828 | -0.42(-6.94%) |
Mar 23, 2020 | 6.300 | 6.660 | 6.000 | 6.050 | 35,074 | -0.95(-13.57%) |
Mar 20, 2020 | 7.590 | 7.690 | 7.000 | 7.000 | 134,500 | -0.59(-7.79%) |
Mar 19, 2020 | 6.777 | 7.591 | 6.660 | 7.591 | 124,121 | +0.56(+7.99%) |
Mar 18, 2020 | 8.000 | 8.000 | 6.395 | 7.030 | 72,703 | -1.48(-17.39%) |
Mar 17, 2020 | 7.000 | 8.770 | 6.908 | 8.510 | 67,053 | +1.34(+18.66%) |
Mar 16, 2020 | 7.258 | 8.430 | 6.742 | 7.171 | 135,653 | -1.35(-15.79%) |
Mar 13, 2020 | 9.200 | 9.550 | 7.950 | 8.517 | 50,300 | -0.38(-4.31%) |
Mar 12, 2020 | 9.260 | 9.680 | 8.552 | 8.900 | 81,645 | -0.71(-7.39%) |
Mar 11, 2020 | 10.00 | 10.05 | 9.180 | 9.610 | 17,130 | -0.55(-5.41%) |
Mar 10, 2020 | 10.19 | 10.19 | 9.750 | 10.16 | 56,677 | +0.32(+3.27%) |
Mar 09, 2020 | 10.80 | 10.80 | 8.500 | 9.838 | 49,019 | -0.99(-9.16%) |
Mar 06, 2020 | 11.50 | 11.50 | 10.53 | 10.83 | 28,100 | -0.56(-4.92%) |
Mar 05, 2020 | 11.48 | 11.63 | 11.29 | 11.39 | 41,455 | +0.01(+0.09%) |
Mar 04, 2020 | 11.80 | 11.88 | 11.38 | 11.38 | 30,715 | +0.09(+0.80%) |
Mar 03, 2020 | 12.12 | 12.12 | 11.18 | 11.29 | 46,572 | -0.24(-2.04%) |