Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.380 | 8.700 | 8.110 | 8.550 | 92,500 | +0.23(+2.76%) |
May 28, 2020 | 8.110 | 8.682 | 8.110 | 8.320 | 101,060 | +0.14(+1.71%) |
May 27, 2020 | 7.610 | 8.230 | 7.520 | 8.180 | 129,227 | +0.67(+8.92%) |
May 26, 2020 | 7.460 | 7.670 | 7.000 | 7.510 | 152,434 | +0.13(+1.76%) |
May 22, 2020 | 7.480 | 7.510 | 7.200 | 7.380 | 47,400 | -0.08(-1.07%) |
May 21, 2020 | 7.665 | 7.665 | 7.300 | 7.460 | 70,697 | -0.01(-0.13%) |
May 20, 2020 | 7.150 | 7.532 | 7.100 | 7.470 | 159,579 | +0.39(+5.51%) |
May 19, 2020 | 7.140 | 7.200 | 7.070 | 7.080 | 86,576 | -0.04(-0.56%) |
May 18, 2020 | 7.150 | 7.190 | 7.000 | 7.120 | 90,749 | +0.07(+0.99%) |
May 15, 2020 | 6.850 | 7.080 | 6.720 | 7.050 | 88,500 | +0.09(+1.29%) |
May 14, 2020 | 6.830 | 6.980 | 6.348 | 6.960 | 184,927 | +0.01(+0.14%) |
May 13, 2020 | 6.900 | 7.040 | 6.660 | 6.950 | 77,607 | +0.04(+0.58%) |
May 12, 2020 | 7.650 | 7.650 | 6.810 | 6.910 | 181,883 | -0.75(-9.79%) |
May 11, 2020 | 7.550 | 7.880 | 7.000 | 7.660 | 142,018 | +0.00(+0.00%) |
May 08, 2020 | 7.620 | 7.770 | 7.430 | 7.660 | 62,200 | +0.23(+3.10%) |
May 07, 2020 | 7.618 | 7.664 | 7.370 | 7.430 | 43,851 | +0.00(+0.00%) |
May 06, 2020 | 7.500 | 7.750 | 7.320 | 7.430 | 87,637 | +0.22(+3.05%) |
May 05, 2020 | 6.940 | 7.830 | 6.940 | 7.210 | 133,229 | +0.31(+4.49%) |
May 04, 2020 | 7.050 | 7.236 | 6.760 | 6.900 | 72,990 | -0.30(-4.17%) |
May 01, 2020 | 7.370 | 7.430 | 6.800 | 7.200 | 62,900 | -0.05(-0.69%) |
Apr 30, 2020 | 8.060 | 8.168 | 7.230 | 7.250 | 102,665 | -0.81(-10.05%) |
Apr 29, 2020 | 7.490 | 8.770 | 7.170 | 8.060 | 165,626 | +0.88(+12.26%) |
Apr 28, 2020 | 7.390 | 7.880 | 6.780 | 7.180 | 163,665 | +0.08(+1.13%) |
Apr 27, 2020 | 6.590 | 7.300 | 6.360 | 7.100 | 197,172 | +0.71(+11.11%) |
Apr 24, 2020 | 6.450 | 6.640 | 6.150 | 6.390 | 166,300 | -0.06(-0.93%) |
Apr 23, 2020 | 6.750 | 7.100 | 6.360 | 6.450 | 102,431 | -0.30(-4.44%) |
Apr 22, 2020 | 6.600 | 6.900 | 6.520 | 6.750 | 85,181 | +0.29(+4.49%) |
Apr 21, 2020 | 6.600 | 6.760 | 6.300 | 6.460 | 79,053 | -0.19(-2.86%) |
Apr 20, 2020 | 6.850 | 7.440 | 6.360 | 6.650 | 122,392 | -0.20(-2.92%) |
Apr 17, 2020 | 6.800 | 7.560 | 6.750 | 6.850 | 105,600 | +0.16(+2.39%) |
Apr 16, 2020 | 6.940 | 7.120 | 6.660 | 6.690 | 55,803 | -0.25(-3.60%) |
Apr 15, 2020 | 7.300 | 7.650 | 6.600 | 6.940 | 54,705 | -0.44(-5.96%) |
Apr 14, 2020 | 7.290 | 8.010 | 7.250 | 7.380 | 50,615 | +0.10(+1.37%) |
Apr 13, 2020 | 7.450 | 7.820 | 7.155 | 7.280 | 105,445 | -0.20(-2.67%) |
Apr 09, 2020 | 7.250 | 8.140 | 7.140 | 7.480 | 56,100 | +0.30(+4.18%) |
Apr 08, 2020 | 6.590 | 7.744 | 6.510 | 7.180 | 49,241 | +0.53(+7.97%) |
Apr 07, 2020 | 7.510 | 7.510 | 6.650 | 6.650 | 59,231 | -0.65(-8.90%) |
Apr 06, 2020 | 7.000 | 7.395 | 7.000 | 7.300 | 92,028 | +0.57(+8.47%) |
Apr 03, 2020 | 6.650 | 7.090 | 6.491 | 6.730 | 22,500 | -0.09(-1.32%) |
Apr 02, 2020 | 7.050 | 7.170 | 6.410 | 6.820 | 17,419 | +0.06(+0.89%) |
Apr 01, 2020 | 7.350 | 7.600 | 6.540 | 6.760 | 63,876 | -0.54(-7.40%) |
Mar 31, 2020 | 7.250 | 7.510 | 6.960 | 7.300 | 56,769 | +0.05(+0.69%) |
Mar 30, 2020 | 7.050 | 7.685 | 6.960 | 7.250 | 65,531 | -0.03(-0.41%) |
Mar 27, 2020 | 7.560 | 7.564 | 7.180 | 7.280 | 113,800 | -0.70(-8.77%) |
Mar 26, 2020 | 7.350 | 9.030 | 7.000 | 7.980 | 131,676 | +0.53(+7.11%) |
Mar 25, 2020 | 6.950 | 7.500 | 6.900 | 7.450 | 121,889 | +0.39(+5.52%) |
Mar 24, 2020 | 7.500 | 7.500 | 7.000 | 7.060 | 89,968 | -0.06(-0.84%) |
Mar 23, 2020 | 7.320 | 7.625 | 6.070 | 7.120 | 59,395 | -0.21(-2.86%) |
Mar 20, 2020 | 6.150 | 7.710 | 6.010 | 7.330 | 139,800 | +1.09(+17.47%) |
Mar 19, 2020 | 6.000 | 6.250 | 5.510 | 6.240 | 90,142 | +0.24(+4.00%) |
Mar 18, 2020 | 7.000 | 7.100 | 5.760 | 6.000 | 66,985 | -1.31(-17.92%) |
Mar 17, 2020 | 7.320 | 8.235 | 6.670 | 7.310 | 86,132 | +0.30(+4.28%) |
Mar 16, 2020 | 7.880 | 7.880 | 6.300 | 7.010 | 81,162 | -0.99(-12.38%) |
Mar 13, 2020 | 9.350 | 9.350 | 7.461 | 8.000 | 88,800 | -0.91(-10.21%) |
Mar 12, 2020 | 10.50 | 10.50 | 8.910 | 8.910 | 50,518 | -2.32(-20.66%) |
Mar 11, 2020 | 12.34 | 12.46 | 10.90 | 11.23 | 14,949 | -1.43(-11.30%) |
Mar 10, 2020 | 13.13 | 13.64 | 11.30 | 12.66 | 32,527 | -0.07(-0.55%) |
Mar 09, 2020 | 13.29 | 13.64 | 12.54 | 12.73 | 15,979 | -1.62(-11.29%) |
Mar 06, 2020 | 14.59 | 15.01 | 13.55 | 14.35 | 24,500 | -0.87(-5.72%) |
Mar 05, 2020 | 16.35 | 16.35 | 14.91 | 15.22 | 28,554 | -1.19(-7.25%) |
Mar 04, 2020 | 16.35 | 17.86 | 15.63 | 16.41 | 32,148 | +0.92(+5.94%) |
Mar 03, 2020 | 15.10 | 15.77 | 14.34 | 15.49 | 33,182 | +0.50(+3.34%) |