Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.390 | 8.710 | 8.310 | 8.670 | 1,366,900 | +0.24(+2.85%) |
May 28, 2020 | 8.620 | 8.920 | 8.350 | 8.430 | 1,063,109 | -0.31(-3.55%) |
May 27, 2020 | 8.300 | 8.740 | 8.030 | 8.740 | 1,194,340 | +0.45(+5.43%) |
May 26, 2020 | 8.710 | 8.780 | 8.240 | 8.290 | 1,056,978 | -0.01(-0.12%) |
May 22, 2020 | 8.350 | 8.510 | 8.200 | 8.300 | 804,400 | -0.02(-0.24%) |
May 21, 2020 | 8.500 | 8.810 | 8.250 | 8.320 | 1,181,831 | +0.03(+0.36%) |
May 20, 2020 | 7.980 | 8.380 | 7.900 | 8.290 | 1,181,918 | +0.48(+6.15%) |
May 19, 2020 | 7.600 | 8.100 | 7.570 | 7.810 | 2,193,110 | +0.39(+5.26%) |
May 18, 2020 | 7.810 | 7.990 | 7.370 | 7.420 | 2,089,175 | -0.25(-3.26%) |
May 15, 2020 | 7.800 | 8.410 | 7.000 | 7.670 | 4,219,000 | -1.04(-11.94%) |
May 14, 2020 | 8.610 | 8.780 | 8.270 | 8.710 | 1,164,471 | +0.08(+0.93%) |
May 13, 2020 | 9.280 | 9.380 | 8.560 | 8.630 | 1,209,452 | -0.55(-5.99%) |
May 12, 2020 | 9.630 | 9.850 | 9.120 | 9.180 | 1,804,878 | -0.01(-0.11%) |
May 11, 2020 | 8.950 | 9.480 | 8.950 | 9.190 | 1,941,813 | +0.38(+4.31%) |
May 08, 2020 | 8.660 | 8.855 | 8.595 | 8.810 | 1,178,100 | +0.36(+4.26%) |
May 07, 2020 | 8.280 | 8.530 | 8.160 | 8.450 | 1,225,556 | +0.29(+3.55%) |
May 06, 2020 | 8.580 | 8.630 | 8.150 | 8.160 | 1,360,989 | +0.00(+0.00%) |
May 05, 2020 | 8.750 | 8.800 | 8.150 | 8.160 | 1,906,515 | -0.53(-6.10%) |
May 04, 2020 | 8.690 | 8.859 | 8.600 | 8.690 | 1,021,292 | +0.01(+0.12%) |
May 01, 2020 | 9.850 | 9.900 | 8.435 | 8.680 | 2,511,500 | -0.94(-9.77%) |
Apr 30, 2020 | 9.760 | 9.990 | 9.460 | 9.620 | 1,760,929 | -0.14(-1.43%) |
Apr 29, 2020 | 9.560 | 9.900 | 9.530 | 9.760 | 1,222,784 | +0.41(+4.39%) |
Apr 28, 2020 | 9.260 | 9.500 | 9.210 | 9.350 | 939,889 | +0.24(+2.63%) |
Apr 27, 2020 | 8.830 | 9.270 | 8.780 | 9.110 | 1,009,409 | +0.33(+3.76%) |
Apr 24, 2020 | 8.590 | 8.830 | 8.210 | 8.780 | 834,100 | +0.00(+0.00%) |
Apr 23, 2020 | 8.660 | 9.000 | 8.510 | 8.780 | 632,396 | +0.33(+3.91%) |
Apr 22, 2020 | 8.530 | 8.637 | 8.270 | 8.450 | 677,867 | +0.02(+0.24%) |
Apr 21, 2020 | 8.230 | 8.520 | 7.890 | 8.430 | 1,300,855 | +0.03(+0.36%) |
Apr 20, 2020 | 8.400 | 8.700 | 8.230 | 8.400 | 504,259 | +0.01(+0.12%) |
Apr 17, 2020 | 9.120 | 9.170 | 8.330 | 8.390 | 496,400 | -0.64(-7.09%) |
Apr 16, 2020 | 9.030 | 9.360 | 8.860 | 9.030 | 803,319 | +0.12(+1.35%) |
Apr 15, 2020 | 8.580 | 9.000 | 8.390 | 8.910 | 1,099,205 | +0.21(+2.41%) |
Apr 14, 2020 | 8.550 | 8.890 | 8.360 | 8.700 | 1,070,320 | +0.57(+7.01%) |
Apr 13, 2020 | 7.770 | 8.160 | 7.700 | 8.130 | 834,240 | +0.40(+5.17%) |
Apr 09, 2020 | 7.700 | 7.830 | 7.390 | 7.730 | 636,900 | +0.16(+2.11%) |
Apr 08, 2020 | 7.490 | 7.680 | 7.390 | 7.570 | 681,486 | +0.21(+2.85%) |
Apr 07, 2020 | 7.750 | 7.750 | 7.165 | 7.360 | 746,942 | -0.12(-1.60%) |
Apr 06, 2020 | 7.550 | 7.690 | 7.410 | 7.480 | 726,389 | +0.14(+1.91%) |
Apr 03, 2020 | 7.250 | 7.500 | 7.070 | 7.340 | 568,200 | +0.02(+0.27%) |
Apr 02, 2020 | 7.100 | 7.355 | 7.035 | 7.320 | 911,405 | +0.15(+2.09%) |
Apr 01, 2020 | 6.990 | 7.250 | 6.850 | 7.170 | 701,558 | -0.08(-1.10%) |
Mar 31, 2020 | 7.340 | 7.520 | 6.995 | 7.250 | 1,125,816 | -0.11(-1.49%) |
Mar 30, 2020 | 7.240 | 7.580 | 7.070 | 7.360 | 924,784 | +0.61(+9.04%) |
Mar 27, 2020 | 6.560 | 6.940 | 6.365 | 6.750 | 767,200 | -0.08(-1.17%) |
Mar 26, 2020 | 6.710 | 7.390 | 6.710 | 6.830 | 1,470,380 | +0.19(+2.86%) |
Mar 25, 2020 | 6.050 | 6.810 | 5.950 | 6.640 | 955,937 | +0.63(+10.48%) |
Mar 24, 2020 | 5.940 | 6.100 | 5.840 | 6.010 | 856,190 | +0.35(+6.18%) |
Mar 23, 2020 | 5.330 | 5.720 | 5.100 | 5.660 | 504,048 | +0.32(+5.99%) |
Mar 20, 2020 | 5.150 | 5.610 | 5.030 | 5.340 | 924,400 | +0.30(+5.95%) |
Mar 19, 2020 | 4.680 | 5.190 | 4.655 | 5.040 | 664,536 | +0.36(+7.69%) |
Mar 18, 2020 | 5.040 | 5.220 | 4.680 | 4.680 | 745,882 | -0.64(-12.03%) |
Mar 17, 2020 | 5.700 | 5.830 | 5.020 | 5.320 | 792,087 | -0.34(-6.01%) |
Mar 16, 2020 | 5.960 | 5.960 | 5.620 | 5.660 | 652,814 | -0.80(-12.38%) |
Mar 13, 2020 | 6.110 | 6.460 | 5.750 | 6.460 | 1,052,200 | +0.65(+11.19%) |
Mar 12, 2020 | 6.090 | 6.360 | 5.800 | 5.810 | 691,588 | -0.72(-11.03%) |
Mar 11, 2020 | 6.730 | 6.770 | 6.500 | 6.530 | 650,296 | -0.39(-5.64%) |
Mar 10, 2020 | 6.870 | 6.955 | 6.620 | 6.920 | 1,170,899 | +0.26(+3.90%) |
Mar 09, 2020 | 6.430 | 6.770 | 6.100 | 6.660 | 1,321,351 | -0.03(-0.45%) |
Mar 06, 2020 | 6.440 | 6.690 | 6.300 | 6.690 | 878,900 | -0.01(-0.15%) |
Mar 05, 2020 | 6.790 | 6.900 | 6.610 | 6.700 | 540,227 | -0.27(-3.87%) |
Mar 04, 2020 | 7.140 | 7.190 | 6.710 | 6.970 | 784,507 | -0.03(-0.43%) |
Mar 03, 2020 | 7.210 | 7.420 | 6.980 | 7.000 | 1,057,673 | -0.17(-2.37%) |