Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.140 | 8.190 | 7.930 | 8.080 | 797,201 | -0.11(-1.34%) |
May 28, 2020 | 8.370 | 8.390 | 8.140 | 8.190 | 230,457 | -0.15(-1.80%) |
May 27, 2020 | 8.300 | 8.360 | 8.050 | 8.340 | 382,658 | +0.11(+1.34%) |
May 26, 2020 | 8.050 | 8.350 | 8.050 | 8.230 | 420,519 | +0.23(+2.88%) |
May 25, 2020 | 7.870 | 8.010 | 7.850 | 8.000 | 116,216 | +0.18(+2.30%) |
May 22, 2020 | 7.880 | 7.940 | 7.800 | 7.820 | 254,627 | -0.12(-1.51%) |
May 21, 2020 | 7.860 | 8.140 | 7.590 | 7.940 | 369,833 | +0.07(+0.89%) |
May 20, 2020 | 7.960 | 8.110 | 7.850 | 7.870 | 299,286 | -0.01(-0.13%) |
May 19, 2020 | 7.600 | 7.940 | 7.580 | 7.880 | 585,825 | +0.42(+5.63%) |
May 15, 2020 | 7.460 | 7.460 | 7.460 | 0 | +0.04(+0.54%) | |
May 14, 2020 | 7.150 | 7.500 | 7.030 | 7.420 | 313,780 | +0.14(+1.92%) |
May 13, 2020 | 7.510 | 7.540 | 7.090 | 7.280 | 594,233 | -0.21(-2.80%) |
May 12, 2020 | 7.690 | 7.750 | 7.430 | 7.490 | 322,088 | -0.21(-2.73%) |
May 11, 2020 | 7.760 | 7.800 | 7.590 | 7.700 | 463,293 | -0.12(-1.53%) |
May 08, 2020 | 7.910 | 7.940 | 7.670 | 7.820 | 335,245 | +0.00(+0.00%) |
May 07, 2020 | 7.870 | 7.930 | 7.770 | 7.820 | 253,617 | +0.04(+0.51%) |
May 06, 2020 | 7.950 | 7.960 | 7.690 | 7.780 | 241,611 | -0.06(-0.77%) |
May 05, 2020 | 7.850 | 7.940 | 7.730 | 7.840 | 447,507 | +0.03(+0.38%) |
May 04, 2020 | 7.870 | 7.910 | 7.710 | 7.810 | 346,012 | -0.16(-2.01%) |
May 01, 2020 | 7.900 | 8.060 | 7.830 | 7.970 | 266,375 | -0.12(-1.48%) |
Apr 30, 2020 | 8.200 | 8.230 | 7.930 | 8.090 | 408,787 | -0.14(-1.70%) |
Apr 29, 2020 | 8.070 | 8.400 | 8.060 | 8.230 | 512,086 | +0.25(+3.13%) |
Apr 28, 2020 | 8.000 | 8.030 | 7.830 | 7.980 | 446,689 | +0.10(+1.27%) |
Apr 27, 2020 | 7.750 | 7.990 | 7.700 | 7.880 | 289,883 | +0.28(+3.68%) |
Apr 24, 2020 | 7.710 | 7.740 | 7.480 | 7.600 | 311,142 | -0.08(-1.04%) |
Apr 23, 2020 | 7.570 | 7.710 | 7.520 | 7.680 | 232,735 | +0.12(+1.59%) |
Apr 22, 2020 | 7.640 | 7.690 | 7.500 | 7.560 | 355,969 | +0.03(+0.40%) |
Apr 21, 2020 | 7.680 | 7.710 | 7.490 | 7.530 | 332,048 | -0.28(-3.59%) |
Apr 20, 2020 | 7.500 | 7.870 | 7.500 | 7.810 | 353,422 | +0.13(+1.69%) |
Apr 17, 2020 | 7.670 | 7.800 | 7.600 | 7.680 | 411,468 | +0.31(+4.21%) |
Apr 16, 2020 | 7.460 | 7.580 | 7.280 | 7.370 | 232,122 | -0.06(-0.81%) |
Apr 15, 2020 | 7.500 | 7.620 | 7.350 | 7.430 | 519,831 | -0.24(-3.13%) |
Apr 14, 2020 | 7.730 | 7.990 | 7.520 | 7.670 | 380,749 | +0.02(+0.26%) |
Apr 13, 2020 | 8.040 | 8.070 | 7.430 | 7.650 | 316,562 | -0.45(-5.56%) |
Apr 09, 2020 | 8.100 | 8.100 | 8.100 | 0 | +0.26(+3.32%) | |
Apr 08, 2020 | 7.420 | 7.920 | 7.330 | 7.840 | 488,027 | +0.45(+6.09%) |
Apr 07, 2020 | 7.300 | 7.760 | 7.300 | 7.390 | 441,603 | +0.27(+3.79%) |
Apr 06, 2020 | 7.070 | 7.270 | 7.000 | 7.120 | 365,218 | +0.30(+4.40%) |
Apr 03, 2020 | 6.920 | 7.010 | 6.750 | 6.820 | 343,035 | -0.14(-2.01%) |
Apr 02, 2020 | 6.720 | 7.020 | 6.720 | 6.960 | 500,749 | +0.24(+3.57%) |
Apr 01, 2020 | 6.650 | 6.890 | 6.470 | 6.720 | 640,791 | -0.17(-2.47%) |
Mar 31, 2020 | 6.480 | 7.020 | 6.470 | 6.890 | 570,770 | +0.40(+6.16%) |
Mar 30, 2020 | 6.670 | 6.670 | 6.280 | 6.490 | 314,573 | -0.21(-3.13%) |
Mar 27, 2020 | 6.550 | 6.860 | 6.330 | 6.700 | 451,810 | +0.03(+0.45%) |
Mar 26, 2020 | 6.550 | 6.980 | 6.550 | 6.670 | 1,043,473 | +0.13(+1.99%) |
Mar 25, 2020 | 6.100 | 6.740 | 5.950 | 6.540 | 1,521,670 | +0.51(+8.46%) |
Mar 24, 2020 | 5.840 | 6.330 | 5.830 | 6.030 | 627,267 | +0.45(+8.06%) |
Mar 23, 2020 | 6.460 | 6.460 | 5.450 | 5.580 | 839,391 | -0.95(-14.55%) |
Mar 20, 2020 | 6.590 | 6.910 | 6.490 | 6.530 | 648,587 | +0.01(+0.15%) |
Mar 19, 2020 | 6.320 | 6.540 | 6.190 | 6.520 | 656,456 | -0.03(-0.46%) |
Mar 18, 2020 | 7.180 | 7.220 | 5.760 | 6.550 | 983,014 | -0.87(-11.73%) |
Mar 17, 2020 | 7.800 | 7.810 | 7.160 | 7.420 | 1,091,396 | -0.26(-3.39%) |
Mar 16, 2020 | 8.510 | 8.510 | 7.640 | 7.680 | 664,758 | -1.44(-15.79%) |
Mar 13, 2020 | 9.060 | 9.180 | 8.650 | 9.120 | 722,120 | +0.32(+3.64%) |
Mar 12, 2020 | 9.430 | 9.430 | 8.500 | 8.800 | 855,369 | -1.08(-10.93%) |
Mar 11, 2020 | 10.24 | 10.30 | 9.850 | 9.880 | 628,960 | -0.50(-4.82%) |
Mar 10, 2020 | 10.48 | 10.55 | 10.09 | 10.38 | 775,954 | +0.13(+1.27%) |
Mar 09, 2020 | 10.70 | 10.74 | 10.19 | 10.25 | 790,868 | -0.75(-6.82%) |
Mar 06, 2020 | 11.17 | 11.21 | 10.94 | 11.00 | 585,760 | -0.30(-2.65%) |
Mar 05, 2020 | 11.45 | 11.50 | 11.27 | 11.30 | 463,423 | -0.24(-2.08%) |
Mar 04, 2020 | 11.20 | 11.66 | 11.18 | 11.54 | 869,926 | +0.43(+3.87%) |
Mar 03, 2020 | 11.26 | 11.35 | 11.08 | 11.11 | 893,789 | -0.16(-1.42%) |