Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.980 | 8.060 | 7.340 | 7.710 | 552,900 | -0.29(-3.63%) |
May 28, 2020 | 8.510 | 8.534 | 7.920 | 8.000 | 483,673 | -0.32(-3.85%) |
May 27, 2020 | 7.970 | 8.370 | 7.670 | 8.320 | 485,717 | +0.47(+5.99%) |
May 26, 2020 | 8.210 | 8.390 | 7.810 | 7.850 | 526,820 | -0.08(-1.01%) |
May 22, 2020 | 7.580 | 8.110 | 7.415 | 7.930 | 533,300 | -1.07(-11.89%) |
May 21, 2020 | 7.560 | 9.000 | 7.210 | 9.000 | 306,381 | +1.59(+21.46%) |
May 20, 2020 | 7.560 | 7.620 | 7.300 | 7.410 | 341,017 | +0.10(+1.37%) |
May 19, 2020 | 7.500 | 7.700 | 7.280 | 7.310 | 416,715 | -0.18(-2.40%) |
May 18, 2020 | 7.220 | 7.640 | 7.130 | 7.490 | 641,068 | +0.63(+9.18%) |
May 15, 2020 | 6.700 | 7.035 | 6.620 | 6.860 | 546,100 | +0.13(+1.93%) |
May 14, 2020 | 7.160 | 7.190 | 6.505 | 6.730 | 816,475 | -0.61(-8.31%) |
May 13, 2020 | 8.020 | 8.300 | 7.135 | 7.340 | 584,966 | -0.74(-9.16%) |
May 12, 2020 | 8.270 | 8.770 | 8.060 | 8.080 | 805,229 | -0.15(-1.82%) |
May 11, 2020 | 7.970 | 8.860 | 7.610 | 8.230 | 1,151,685 | -1.00(-10.83%) |
May 08, 2020 | 8.470 | 9.230 | 8.350 | 9.230 | 623,500 | +0.93(+11.20%) |
May 07, 2020 | 8.160 | 8.460 | 8.020 | 8.300 | 680,360 | +0.24(+2.98%) |
May 06, 2020 | 8.040 | 8.180 | 7.700 | 8.060 | 561,693 | +0.03(+0.37%) |
May 05, 2020 | 8.100 | 8.420 | 7.900 | 8.030 | 615,882 | +0.12(+1.52%) |
May 04, 2020 | 7.720 | 8.000 | 7.410 | 7.910 | 588,972 | +0.13(+1.67%) |
May 01, 2020 | 7.920 | 7.980 | 7.530 | 7.780 | 552,200 | -0.25(-3.11%) |
Apr 30, 2020 | 8.180 | 8.190 | 7.850 | 8.030 | 624,494 | -0.31(-3.72%) |
Apr 29, 2020 | 8.480 | 8.480 | 7.810 | 8.340 | 608,351 | +0.14(+1.71%) |
Apr 28, 2020 | 8.880 | 8.890 | 8.100 | 8.200 | 471,374 | -0.45(-5.20%) |
Apr 27, 2020 | 8.190 | 8.760 | 8.020 | 8.650 | 449,910 | +0.60(+7.45%) |
Apr 24, 2020 | 7.670 | 8.210 | 7.650 | 8.050 | 399,000 | +0.40(+5.23%) |
Apr 23, 2020 | 7.200 | 7.860 | 7.185 | 7.650 | 450,604 | +0.50(+6.99%) |
Apr 22, 2020 | 7.720 | 7.720 | 7.010 | 7.150 | 476,284 | -0.44(-5.80%) |
Apr 21, 2020 | 7.980 | 8.380 | 7.500 | 7.590 | 587,123 | -0.59(-7.21%) |
Apr 20, 2020 | 7.370 | 8.310 | 7.300 | 8.180 | 729,017 | +0.70(+9.36%) |
Apr 17, 2020 | 7.200 | 7.520 | 7.020 | 7.480 | 453,100 | +0.53(+7.63%) |
Apr 16, 2020 | 6.890 | 7.120 | 6.600 | 6.950 | 472,313 | +0.01(+0.14%) |
Apr 15, 2020 | 7.230 | 7.260 | 6.850 | 6.940 | 332,500 | -0.58(-7.71%) |
Apr 14, 2020 | 7.390 | 7.540 | 7.060 | 7.520 | 380,910 | +0.27(+3.72%) |
Apr 13, 2020 | 7.810 | 7.880 | 7.040 | 7.250 | 438,714 | -0.58(-7.41%) |
Apr 09, 2020 | 7.350 | 7.900 | 7.250 | 7.830 | 556,000 | +0.66(+9.21%) |
Apr 08, 2020 | 6.680 | 7.240 | 6.470 | 7.170 | 476,914 | +0.61(+9.30%) |
Apr 07, 2020 | 6.880 | 7.240 | 6.415 | 6.560 | 639,679 | -0.11(-1.65%) |
Apr 06, 2020 | 6.350 | 6.670 | 6.265 | 6.670 | 517,389 | +0.53(+8.63%) |
Apr 03, 2020 | 6.060 | 6.260 | 5.930 | 6.140 | 367,400 | +0.06(+0.99%) |
Apr 02, 2020 | 6.050 | 6.290 | 5.900 | 6.080 | 679,200 | -0.10(-1.62%) |
Apr 01, 2020 | 5.960 | 6.410 | 5.880 | 6.180 | 553,913 | +0.00(+0.00%) |
Mar 31, 2020 | 6.150 | 6.310 | 5.910 | 6.180 | 646,286 | +0.01(+0.16%) |
Mar 30, 2020 | 5.940 | 6.270 | 5.870 | 6.170 | 590,104 | +0.23(+3.87%) |
Mar 27, 2020 | 6.420 | 6.440 | 5.920 | 5.940 | 471,100 | -0.62(-9.45%) |
Mar 26, 2020 | 6.560 | 7.500 | 6.360 | 6.560 | 598,024 | +0.02(+0.31%) |
Mar 25, 2020 | 5.560 | 6.640 | 5.400 | 6.540 | 731,956 | +0.98(+17.63%) |
Mar 24, 2020 | 5.870 | 6.020 | 5.180 | 5.560 | 767,883 | -0.02(-0.36%) |
Mar 23, 2020 | 5.590 | 5.920 | 5.270 | 5.580 | 503,533 | +0.06(+1.09%) |
Mar 20, 2020 | 5.290 | 5.860 | 5.210 | 5.520 | 864,400 | +0.31(+5.95%) |
Mar 19, 2020 | 4.770 | 5.600 | 4.650 | 5.210 | 773,625 | +0.38(+7.87%) |
Mar 18, 2020 | 4.910 | 5.500 | 4.410 | 4.830 | 577,221 | -0.40(-7.65%) |
Mar 17, 2020 | 4.950 | 5.360 | 4.560 | 5.230 | 942,706 | +0.35(+7.17%) |
Mar 16, 2020 | 4.500 | 5.140 | 4.460 | 4.880 | 1,108,450 | -1.10(-18.39%) |
Mar 13, 2020 | 6.190 | 6.190 | 5.580 | 5.980 | 1,078,900 | +0.22(+3.82%) |
Mar 12, 2020 | 6.150 | 6.320 | 5.490 | 5.760 | 921,170 | -0.86(-12.99%) |
Mar 11, 2020 | 7.040 | 7.150 | 6.540 | 6.620 | 820,420 | -0.65(-8.94%) |
Mar 10, 2020 | 7.580 | 7.630 | 6.975 | 7.270 | 843,570 | +0.05(+0.69%) |
Mar 09, 2020 | 7.000 | 7.920 | 7.000 | 7.220 | 998,770 | -0.46(-5.99%) |
Mar 06, 2020 | 7.560 | 7.910 | 7.400 | 7.680 | 1,036,700 | -0.06(-0.78%) |
Mar 05, 2020 | 7.650 | 8.140 | 7.620 | 7.740 | 660,828 | -0.29(-3.61%) |
Mar 04, 2020 | 7.980 | 8.300 | 7.480 | 8.030 | 995,119 | -0.10(-1.23%) |
Mar 03, 2020 | 7.880 | 8.490 | 7.730 | 8.130 | 696,145 | +0.04(+0.49%) |