Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.290 | 8.290 | 8.250 | 8.250 | 1,000 | -0.06(-0.72%) |
May 28, 2020 | 8.360 | 8.445 | 8.310 | 8.310 | 1,716 | +0.01(+0.12%) |
May 27, 2020 | 8.420 | 8.465 | 8.300 | 8.300 | 1,703 | -0.19(-2.30%) |
May 26, 2020 | 8.454 | 8.495 | 8.310 | 8.495 | 852 | +0.28(+3.47%) |
May 22, 2020 | 8.210 | 8.210 | 8.210 | 8.210 | 500 | -0.17(-2.03%) |
May 21, 2020 | 8.300 | 8.580 | 8.300 | 8.380 | 1,441 | -0.17(-1.98%) |
May 20, 2020 | 8.575 | 8.575 | 8.549 | 8.549 | 879 | +0.02(+0.22%) |
May 19, 2020 | 8.510 | 8.580 | 8.510 | 8.530 | 4,904 | -0.13(-1.56%) |
May 18, 2020 | 8.650 | 8.665 | 8.640 | 8.665 | 6,602 | +0.41(+5.03%) |
May 15, 2020 | 8.290 | 8.290 | 8.250 | 8.250 | 200 | -0.06(-0.78%) |
May 14, 2020 | 8.355 | 8.355 | 8.310 | 8.315 | 1,015 | -0.04(-0.42%) |
May 13, 2020 | 8.445 | 8.445 | 8.350 | 8.350 | 869 | -0.22(-2.57%) |
May 12, 2020 | 8.490 | 8.575 | 8.460 | 8.570 | 3,142 | +0.10(+1.12%) |
May 11, 2020 | 8.370 | 8.475 | 8.370 | 8.475 | 1,105 | +0.03(+0.30%) |
May 08, 2020 | 8.550 | 8.550 | 8.450 | 8.450 | 2,100 | +0.08(+0.96%) |
May 07, 2020 | 8.300 | 8.405 | 8.300 | 8.370 | 5,654 | +0.07(+0.84%) |
May 06, 2020 | 8.300 | 8.300 | 8.300 | 8.300 | 1,199 | -0.03(-0.36%) |
May 05, 2020 | 8.250 | 8.500 | 8.250 | 8.330 | 3,096 | +0.18(+2.15%) |
May 04, 2020 | 8.130 | 8.155 | 8.130 | 8.155 | 2,367 | -0.07(-0.79%) |
May 01, 2020 | 8.320 | 8.320 | 8.090 | 8.220 | 4,000 | -0.11(-1.32%) |
Apr 30, 2020 | 8.509 | 8.509 | 8.270 | 8.330 | 2,404 | -0.12(-1.42%) |
Apr 29, 2020 | 8.408 | 8.450 | 8.408 | 8.450 | 677 | -0.07(-0.82%) |
Apr 28, 2020 | 8.550 | 8.630 | 8.440 | 8.520 | 5,534 | +0.34(+4.16%) |
Apr 27, 2020 | 8.020 | 8.180 | 8.020 | 8.180 | 10,235 | +0.22(+2.76%) |
Apr 24, 2020 | 7.960 | 7.985 | 7.960 | 7.960 | 2,000 | +0.18(+2.31%) |
Apr 23, 2020 | 7.940 | 7.940 | 7.780 | 7.780 | 1,915 | -0.13(-1.64%) |
Apr 22, 2020 | 7.920 | 7.955 | 7.910 | 7.910 | 4,030 | +0.18(+2.33%) |
Apr 21, 2020 | 7.770 | 7.770 | 7.730 | 7.730 | 7,614 | -0.33(-4.09%) |
Apr 20, 2020 | 7.810 | 8.060 | 7.810 | 8.060 | 3,792 | +0.27(+3.47%) |
Apr 17, 2020 | 7.850 | 7.870 | 7.774 | 7.790 | 4,400 | -0.07(-0.89%) |
Apr 16, 2020 | 7.915 | 7.915 | 7.860 | 7.860 | 4,456 | +0.14(+1.81%) |
Apr 15, 2020 | 7.676 | 7.735 | 7.676 | 7.720 | 4,064 | -0.23(-2.84%) |
Apr 14, 2020 | 7.960 | 8.035 | 7.930 | 7.946 | 14,324 | +0.15(+1.87%) |
Apr 13, 2020 | 7.880 | 8.020 | 7.780 | 7.800 | 2,659 | -0.42(-5.11%) |
Apr 09, 2020 | 8.037 | 8.220 | 8.000 | 8.220 | 1,100 | +0.44(+5.66%) |
Apr 08, 2020 | 7.730 | 7.813 | 7.730 | 7.780 | 2,934 | -0.06(-0.77%) |
Apr 07, 2020 | 7.920 | 7.949 | 7.840 | 7.840 | 6,698 | +0.17(+2.26%) |
Apr 06, 2020 | 7.640 | 7.705 | 7.640 | 7.667 | 14,115 | +0.11(+1.41%) |
Apr 03, 2020 | 7.310 | 7.560 | 7.310 | 7.560 | 1,400 | -0.09(-1.18%) |
Apr 02, 2020 | 7.655 | 7.655 | 7.550 | 7.650 | 6,215 | +0.42(+5.81%) |
Apr 01, 2020 | 7.180 | 7.230 | 7.180 | 7.230 | 2,544 | -0.09(-1.20%) |
Mar 31, 2020 | 6.990 | 7.500 | 6.990 | 7.317 | 11,781 | -0.14(-1.91%) |
Mar 30, 2020 | 7.600 | 7.600 | 7.100 | 7.460 | 14,428 | +0.05(+0.67%) |
Mar 27, 2020 | 7.530 | 7.790 | 7.390 | 7.410 | 5,700 | -0.38(-4.88%) |
Mar 26, 2020 | 7.090 | 7.890 | 7.090 | 7.790 | 5,618 | +0.80(+11.50%) |
Mar 25, 2020 | 7.230 | 7.230 | 6.960 | 6.987 | 2,916 | -0.17(-2.35%) |
Mar 24, 2020 | 7.010 | 7.300 | 6.770 | 7.155 | 16,593 | +0.61(+9.27%) |
Mar 23, 2020 | 6.560 | 6.710 | 6.530 | 6.548 | 5,699 | -0.36(-5.24%) |
Mar 20, 2020 | 6.870 | 7.030 | 6.850 | 6.910 | 5,500 | +0.06(+0.88%) |
Mar 19, 2020 | 6.601 | 6.850 | 6.601 | 6.850 | 7,101 | +0.23(+3.47%) |
Mar 18, 2020 | 7.060 | 7.060 | 6.560 | 6.620 | 6,739 | -0.57(-7.93%) |
Mar 17, 2020 | 6.890 | 7.300 | 6.890 | 7.190 | 18,570 | +0.20(+2.86%) |
Mar 16, 2020 | 7.230 | 7.290 | 6.970 | 6.990 | 6,756 | -0.25(-3.45%) |
Mar 13, 2020 | 7.370 | 7.375 | 7.220 | 7.240 | 10,100 | +0.29(+4.10%) |
Mar 12, 2020 | 7.290 | 7.290 | 6.770 | 6.955 | 4,319 | -0.96(-12.18%) |
Mar 11, 2020 | 8.036 | 8.036 | 7.790 | 7.920 | 1,509 | -0.20(-2.46%) |
Mar 10, 2020 | 8.070 | 8.175 | 8.070 | 8.120 | 7,918 | +0.11(+1.37%) |
Mar 09, 2020 | 8.033 | 8.080 | 7.980 | 8.010 | 5,665 | -0.95(-10.60%) |
Mar 06, 2020 | 8.960 | 8.960 | 8.960 | 8.960 | 200 | -0.07(-0.78%) |
Mar 05, 2020 | 9.020 | 9.030 | 8.870 | 9.030 | 679 | -0.18(-1.95%) |
Mar 04, 2020 | 9.210 | 9.210 | 9.210 | 9.210 | 353 | +0.05(+0.55%) |
Mar 03, 2020 | 9.210 | 9.300 | 9.160 | 9.160 | 41,198 | +0.01(+0.11%) |