Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.610 | 8.815 | 8.427 | 8.760 | 150,800 | +0.10(+1.15%) |
May 28, 2020 | 8.760 | 8.860 | 8.610 | 8.660 | 166,366 | -0.09(-1.03%) |
May 27, 2020 | 8.830 | 8.870 | 8.465 | 8.750 | 128,186 | +0.01(+0.11%) |
May 26, 2020 | 8.470 | 8.780 | 8.380 | 8.740 | 317,846 | +0.29(+3.43%) |
May 22, 2020 | 8.700 | 8.700 | 8.140 | 8.450 | 224,000 | -0.22(-2.54%) |
May 21, 2020 | 8.400 | 8.720 | 8.320 | 8.670 | 253,964 | +0.30(+3.58%) |
May 20, 2020 | 8.200 | 8.370 | 8.060 | 8.370 | 153,945 | +0.21(+2.57%) |
May 19, 2020 | 8.490 | 8.490 | 8.120 | 8.160 | 107,961 | -0.30(-3.55%) |
May 18, 2020 | 8.030 | 8.520 | 7.970 | 8.460 | 272,545 | +0.54(+6.82%) |
May 15, 2020 | 7.750 | 7.990 | 7.730 | 7.920 | 147,700 | +0.12(+1.54%) |
May 14, 2020 | 7.850 | 7.910 | 7.510 | 7.800 | 258,994 | -0.17(-2.13%) |
May 13, 2020 | 8.410 | 8.410 | 7.810 | 7.970 | 232,402 | -0.41(-4.89%) |
May 12, 2020 | 8.490 | 8.660 | 8.365 | 8.380 | 216,873 | -0.11(-1.30%) |
May 11, 2020 | 8.420 | 8.720 | 8.330 | 8.490 | 259,202 | -0.01(-0.12%) |
May 08, 2020 | 8.810 | 8.900 | 8.150 | 8.500 | 835,300 | -0.71(-7.71%) |
May 07, 2020 | 9.310 | 9.830 | 9.170 | 9.210 | 559,314 | -0.23(-2.44%) |
May 06, 2020 | 8.780 | 9.560 | 8.780 | 9.440 | 407,307 | +0.66(+7.52%) |
May 05, 2020 | 8.760 | 8.960 | 8.730 | 8.780 | 276,759 | +0.12(+1.39%) |
May 04, 2020 | 8.800 | 8.880 | 8.590 | 8.660 | 340,831 | -0.23(-2.59%) |
May 01, 2020 | 9.140 | 9.200 | 8.730 | 8.890 | 335,400 | -0.49(-5.22%) |
Apr 30, 2020 | 9.370 | 9.450 | 9.120 | 9.380 | 236,111 | +0.01(+0.11%) |
Apr 29, 2020 | 9.140 | 9.540 | 9.110 | 9.370 | 379,813 | +0.40(+4.46%) |
Apr 28, 2020 | 9.080 | 9.220 | 8.770 | 8.970 | 292,867 | +0.01(+0.11%) |
Apr 27, 2020 | 9.180 | 9.210 | 8.700 | 8.960 | 509,653 | -0.17(-1.86%) |
Apr 24, 2020 | 9.880 | 9.930 | 8.990 | 9.130 | 444,300 | -0.71(-7.22%) |
Apr 23, 2020 | 9.130 | 9.910 | 9.130 | 9.840 | 730,358 | +0.63(+6.84%) |
Apr 22, 2020 | 9.170 | 9.750 | 8.930 | 9.210 | 1,033,425 | +0.19(+2.11%) |
Apr 21, 2020 | 9.050 | 9.660 | 8.880 | 9.020 | 844,084 | -0.06(-0.66%) |
Apr 20, 2020 | 8.300 | 9.190 | 8.170 | 9.080 | 862,559 | +0.79(+9.53%) |
Apr 17, 2020 | 6.850 | 8.320 | 6.850 | 8.290 | 980,400 | +1.53(+22.63%) |
Apr 16, 2020 | 7.120 | 7.210 | 6.730 | 6.760 | 341,478 | -0.17(-2.45%) |
Apr 15, 2020 | 6.500 | 6.980 | 6.370 | 6.930 | 322,874 | +0.15(+2.21%) |
Apr 14, 2020 | 7.000 | 7.250 | 6.710 | 6.780 | 425,662 | -0.14(-2.02%) |
Apr 13, 2020 | 6.600 | 7.020 | 6.380 | 6.920 | 335,239 | +0.29(+4.37%) |
Apr 09, 2020 | 6.510 | 6.830 | 6.460 | 6.630 | 242,700 | +0.21(+3.27%) |
Apr 08, 2020 | 6.250 | 6.520 | 6.140 | 6.420 | 240,241 | +0.25(+4.05%) |
Apr 07, 2020 | 6.320 | 6.490 | 6.070 | 6.170 | 214,934 | +0.04(+0.65%) |
Apr 06, 2020 | 5.700 | 6.150 | 5.700 | 6.130 | 431,727 | +0.47(+8.30%) |
Apr 03, 2020 | 5.710 | 5.890 | 5.520 | 5.660 | 183,100 | -0.04(-0.70%) |
Apr 02, 2020 | 5.420 | 5.930 | 5.420 | 5.700 | 294,558 | +0.21(+3.83%) |
Apr 01, 2020 | 5.600 | 5.840 | 5.445 | 5.490 | 328,743 | -0.19(-3.35%) |
Mar 31, 2020 | 5.540 | 5.745 | 5.480 | 5.680 | 225,657 | +0.16(+2.90%) |
Mar 30, 2020 | 5.570 | 5.655 | 5.395 | 5.520 | 233,452 | -0.05(-0.90%) |
Mar 27, 2020 | 5.650 | 5.720 | 5.400 | 5.570 | 653,800 | -0.27(-4.62%) |
Mar 26, 2020 | 5.580 | 5.950 | 5.561 | 5.840 | 300,727 | +0.30(+5.42%) |
Mar 25, 2020 | 5.550 | 5.940 | 5.170 | 5.540 | 453,449 | +0.03(+0.54%) |
Mar 24, 2020 | 5.200 | 5.540 | 5.120 | 5.510 | 268,463 | +0.53(+10.64%) |
Mar 23, 2020 | 5.220 | 5.380 | 4.830 | 4.980 | 329,497 | -0.22(-4.23%) |
Mar 20, 2020 | 5.470 | 5.860 | 5.130 | 5.200 | 431,700 | -0.19(-3.53%) |
Mar 19, 2020 | 4.510 | 5.610 | 4.510 | 5.390 | 364,309 | +0.72(+15.42%) |
Mar 18, 2020 | 4.760 | 4.940 | 4.310 | 4.670 | 370,340 | -0.26(-5.27%) |
Mar 17, 2020 | 5.740 | 5.740 | 4.910 | 4.930 | 464,172 | -0.67(-11.96%) |
Mar 16, 2020 | 5.670 | 6.000 | 5.590 | 5.600 | 335,420 | -0.80(-12.50%) |
Mar 13, 2020 | 6.030 | 6.400 | 5.780 | 6.400 | 303,600 | +0.57(+9.78%) |
Mar 12, 2020 | 6.180 | 6.440 | 5.680 | 5.830 | 543,973 | -0.75(-11.40%) |
Mar 11, 2020 | 6.410 | 6.630 | 6.410 | 6.580 | 586,342 | +0.01(+0.15%) |
Mar 10, 2020 | 6.970 | 7.170 | 6.450 | 6.570 | 432,721 | -0.19(-2.81%) |
Mar 09, 2020 | 6.900 | 7.060 | 6.640 | 6.760 | 658,151 | -0.56(-7.65%) |
Mar 06, 2020 | 7.250 | 7.460 | 7.210 | 7.320 | 457,200 | -0.19(-2.53%) |
Mar 05, 2020 | 7.580 | 7.650 | 7.445 | 7.510 | 292,253 | -0.28(-3.59%) |
Mar 04, 2020 | 7.610 | 7.800 | 7.500 | 7.790 | 265,473 | +0.26(+3.45%) |
Mar 03, 2020 | 7.690 | 7.775 | 7.470 | 7.530 | 406,281 | -0.20(-2.59%) |