Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.060 | 7.370 | 6.830 | 7.280 | 178,300 | +0.20(+2.82%) |
May 28, 2020 | 7.510 | 7.850 | 6.810 | 7.080 | 218,296 | -0.43(-5.73%) |
May 27, 2020 | 8.020 | 8.040 | 7.000 | 7.510 | 314,221 | -0.56(-6.94%) |
May 26, 2020 | 8.200 | 8.460 | 7.850 | 8.070 | 166,227 | +0.00(+0.00%) |
May 22, 2020 | 8.340 | 8.360 | 7.900 | 8.070 | 118,200 | -0.28(-3.35%) |
May 21, 2020 | 8.300 | 8.550 | 8.010 | 8.350 | 180,881 | -0.01(-0.12%) |
May 20, 2020 | 8.810 | 8.880 | 7.620 | 8.360 | 829,197 | -0.06(-0.71%) |
May 19, 2020 | 8.720 | 8.750 | 8.310 | 8.420 | 128,776 | -0.21(-2.43%) |
May 18, 2020 | 8.350 | 8.800 | 8.240 | 8.630 | 198,493 | +0.31(+3.73%) |
May 15, 2020 | 8.500 | 8.650 | 8.110 | 8.320 | 244,100 | -0.07(-0.83%) |
May 14, 2020 | 7.520 | 8.900 | 7.250 | 8.390 | 335,832 | +0.79(+10.39%) |
May 13, 2020 | 7.950 | 8.150 | 7.410 | 7.600 | 195,264 | -0.31(-3.92%) |
May 12, 2020 | 7.920 | 8.370 | 7.630 | 7.910 | 280,355 | +0.07(+0.89%) |
May 11, 2020 | 7.240 | 7.870 | 7.229 | 7.840 | 362,582 | +0.69(+9.65%) |
May 08, 2020 | 7.130 | 7.460 | 7.030 | 7.150 | 158,500 | +0.02(+0.28%) |
May 07, 2020 | 7.100 | 7.300 | 6.980 | 7.130 | 199,018 | +0.03(+0.42%) |
May 06, 2020 | 7.150 | 7.250 | 6.253 | 7.100 | 562,826 | -0.21(-2.87%) |
May 05, 2020 | 7.340 | 7.500 | 6.960 | 7.310 | 158,304 | -0.05(-0.68%) |
May 04, 2020 | 7.190 | 7.450 | 6.910 | 7.360 | 169,659 | +0.06(+0.82%) |
May 01, 2020 | 7.310 | 7.320 | 6.910 | 7.300 | 301,800 | -0.07(-0.95%) |
Apr 30, 2020 | 7.650 | 7.680 | 7.310 | 7.370 | 307,300 | -0.43(-5.51%) |
Apr 29, 2020 | 7.550 | 7.850 | 7.410 | 7.800 | 298,836 | +0.23(+3.04%) |
Apr 28, 2020 | 7.630 | 7.990 | 7.300 | 7.570 | 293,056 | +0.00(+0.00%) |
Apr 27, 2020 | 8.320 | 8.380 | 7.360 | 7.570 | 653,637 | -0.71(-8.57%) |
Apr 24, 2020 | 8.160 | 8.490 | 8.050 | 8.280 | 331,900 | +0.19(+2.35%) |
Apr 23, 2020 | 7.400 | 8.250 | 7.300 | 8.090 | 406,375 | +0.69(+9.32%) |
Apr 22, 2020 | 7.280 | 7.500 | 7.130 | 7.400 | 220,776 | +0.16(+2.21%) |
Apr 21, 2020 | 7.600 | 7.890 | 6.850 | 7.240 | 636,479 | -0.66(-8.35%) |
Apr 20, 2020 | 8.030 | 8.380 | 7.560 | 7.900 | 442,938 | -0.14(-1.74%) |
Apr 17, 2020 | 8.390 | 8.390 | 7.570 | 8.040 | 435,000 | -0.33(-3.94%) |
Apr 16, 2020 | 9.180 | 9.380 | 7.560 | 8.370 | 1,093,386 | -0.81(-8.82%) |
Apr 15, 2020 | 9.220 | 9.570 | 8.800 | 9.180 | 303,573 | -0.27(-2.86%) |
Apr 14, 2020 | 9.450 | 9.450 | 9.010 | 9.450 | 335,592 | +0.02(+0.21%) |
Apr 13, 2020 | 9.110 | 9.490 | 8.960 | 9.430 | 390,071 | +0.38(+4.20%) |
Apr 09, 2020 | 8.510 | 9.190 | 8.300 | 9.050 | 441,600 | +0.45(+5.23%) |
Apr 08, 2020 | 8.490 | 8.720 | 8.250 | 8.600 | 280,964 | +0.15(+1.78%) |
Apr 07, 2020 | 8.610 | 8.750 | 7.450 | 8.450 | 416,657 | +0.09(+1.08%) |
Apr 06, 2020 | 9.500 | 9.550 | 8.120 | 8.360 | 698,038 | -0.91(-9.82%) |
Apr 03, 2020 | 9.140 | 9.798 | 8.720 | 9.270 | 464,600 | -0.03(-0.32%) |
Apr 02, 2020 | 9.440 | 10.45 | 8.860 | 9.300 | 1,045,169 | -0.12(-1.27%) |
Apr 01, 2020 | 7.850 | 9.600 | 7.850 | 9.420 | 880,873 | +1.42(+17.75%) |
Mar 31, 2020 | 7.360 | 8.350 | 7.330 | 8.000 | 573,153 | +0.66(+8.99%) |
Mar 30, 2020 | 7.500 | 7.910 | 7.200 | 7.340 | 522,338 | +0.24(+3.38%) |
Mar 27, 2020 | 7.020 | 7.470 | 6.720 | 7.100 | 299,600 | -0.01(-0.14%) |
Mar 26, 2020 | 7.570 | 7.740 | 6.750 | 7.110 | 714,514 | -0.67(-8.61%) |
Mar 25, 2020 | 7.670 | 8.200 | 6.980 | 7.780 | 544,308 | +0.07(+0.91%) |
Mar 24, 2020 | 7.670 | 7.710 | 6.560 | 7.710 | 842,259 | +0.59(+8.29%) |
Mar 23, 2020 | 7.510 | 8.350 | 7.000 | 7.120 | 1,181,507 | +0.42(+6.27%) |
Mar 20, 2020 | 7.450 | 8.500 | 6.100 | 6.700 | 2,354,600 | +1.64(+32.41%) |
Mar 19, 2020 | 5.280 | 5.500 | 4.800 | 5.060 | 348,449 | -0.13(-2.50%) |
Mar 18, 2020 | 6.350 | 6.470 | 4.190 | 5.190 | 817,948 | -0.87(-14.36%) |
Mar 17, 2020 | 5.620 | 6.730 | 5.330 | 6.060 | 889,614 | +0.90(+17.44%) |
Mar 16, 2020 | 5.000 | 5.850 | 4.300 | 5.160 | 1,497,862 | +0.91(+21.41%) |
Mar 13, 2020 | 4.730 | 4.730 | 3.720 | 4.250 | 345,700 | +0.31(+7.87%) |
Mar 12, 2020 | 4.550 | 4.890 | 3.860 | 3.940 | 760,147 | -1.38(-25.94%) |
Mar 11, 2020 | 5.950 | 6.170 | 4.800 | 5.320 | 1,145,141 | -1.09(-17.00%) |
Mar 10, 2020 | 6.200 | 6.560 | 5.700 | 6.410 | 631,377 | +0.23(+3.72%) |
Mar 09, 2020 | 6.440 | 6.970 | 5.620 | 6.180 | 772,785 | -1.23(-16.60%) |
Mar 06, 2020 | 7.800 | 8.250 | 6.260 | 7.410 | 2,226,000 | -1.90(-20.41%) |
Mar 05, 2020 | 10.89 | 12.00 | 7.260 | 9.310 | 3,267,611 | -1.62(-14.82%) |
Mar 04, 2020 | 10.34 | 12.50 | 9.960 | 10.93 | 1,922,464 | +0.54(+5.20%) |
Mar 03, 2020 | 9.950 | 10.88 | 9.000 | 10.39 | 817,341 | +1.01(+10.77%) |