Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.450 | 8.560 | 8.400 | 8.530 | 110,600 | -0.03(-0.29%) |
May 28, 2020 | 8.560 | 8.640 | 8.520 | 8.555 | 70,660 | +0.27(+3.20%) |
May 27, 2020 | 8.390 | 8.393 | 8.200 | 8.290 | 225,630 | -0.07(-0.84%) |
May 26, 2020 | 8.250 | 8.480 | 8.250 | 8.360 | 124,610 | +0.63(+8.15%) |
May 22, 2020 | 7.870 | 7.870 | 7.680 | 7.730 | 134,700 | -0.20(-2.52%) |
May 21, 2020 | 8.300 | 8.300 | 7.930 | 7.930 | 300,143 | -0.21(-2.58%) |
May 20, 2020 | 8.047 | 8.240 | 8.040 | 8.140 | 398,023 | +0.36(+4.63%) |
May 19, 2020 | 7.930 | 8.006 | 7.780 | 7.780 | 292,326 | +0.19(+2.50%) |
May 18, 2020 | 7.460 | 7.630 | 7.440 | 7.590 | 197,687 | +0.52(+7.36%) |
May 15, 2020 | 7.120 | 7.160 | 7.030 | 7.070 | 218,800 | +0.06(+0.86%) |
May 14, 2020 | 6.760 | 7.040 | 6.697 | 7.010 | 222,092 | -0.05(-0.71%) |
May 13, 2020 | 7.210 | 7.220 | 7.050 | 7.060 | 360,619 | -0.28(-3.81%) |
May 12, 2020 | 7.440 | 7.570 | 7.340 | 7.340 | 234,706 | -0.17(-2.26%) |
May 11, 2020 | 7.466 | 7.580 | 7.440 | 7.510 | 232,877 | -0.16(-2.09%) |
May 08, 2020 | 7.690 | 7.750 | 7.660 | 7.670 | 239,500 | -0.01(-0.13%) |
May 07, 2020 | 7.572 | 7.810 | 7.560 | 7.680 | 462,096 | +0.18(+2.47%) |
May 06, 2020 | 7.650 | 7.650 | 7.460 | 7.495 | 229,918 | +0.15(+1.97%) |
May 05, 2020 | 7.400 | 7.450 | 7.340 | 7.350 | 95,962 | -0.09(-1.23%) |
May 04, 2020 | 7.380 | 7.510 | 7.370 | 7.441 | 190,570 | -0.06(-0.82%) |
May 01, 2020 | 7.450 | 7.740 | 7.450 | 7.503 | 279,100 | -0.22(-2.81%) |
Apr 30, 2020 | 7.780 | 7.870 | 7.690 | 7.720 | 139,301 | -0.29(-3.66%) |
Apr 29, 2020 | 8.060 | 8.150 | 8.013 | 8.013 | 122,405 | +0.46(+6.13%) |
Apr 28, 2020 | 7.650 | 7.670 | 7.550 | 7.550 | 198,479 | +0.24(+3.28%) |
Apr 27, 2020 | 7.140 | 7.330 | 7.140 | 7.310 | 216,952 | +0.31(+4.43%) |
Apr 24, 2020 | 7.040 | 7.040 | 6.880 | 7.000 | 193,900 | +0.01(+0.08%) |
Apr 23, 2020 | 6.980 | 7.230 | 6.970 | 6.995 | 171,558 | -0.07(-0.93%) |
Apr 22, 2020 | 7.000 | 7.070 | 6.910 | 7.060 | 189,359 | +0.15(+2.17%) |
Apr 21, 2020 | 6.960 | 7.006 | 6.890 | 6.910 | 297,623 | -0.27(-3.76%) |
Apr 20, 2020 | 7.160 | 7.340 | 7.160 | 7.180 | 199,085 | -0.12(-1.64%) |
Apr 17, 2020 | 7.180 | 7.300 | 7.105 | 7.300 | 180,500 | +0.55(+8.15%) |
Apr 16, 2020 | 6.690 | 6.800 | 6.590 | 6.750 | 406,656 | -0.14(-2.05%) |
Apr 15, 2020 | 7.040 | 7.060 | 6.840 | 6.891 | 220,651 | -0.46(-6.24%) |
Apr 14, 2020 | 7.360 | 7.610 | 7.240 | 7.350 | 741,707 | +0.17(+2.37%) |
Apr 13, 2020 | 7.520 | 7.520 | 6.960 | 7.180 | 222,676 | -0.18(-2.45%) |
Apr 09, 2020 | 7.200 | 7.430 | 7.200 | 7.360 | 192,900 | +0.28(+3.95%) |
Apr 08, 2020 | 7.055 | 7.140 | 6.950 | 7.080 | 275,308 | -0.07(-0.98%) |
Apr 07, 2020 | 7.440 | 7.440 | 7.110 | 7.150 | 357,790 | +0.19(+2.73%) |
Apr 06, 2020 | 6.840 | 6.960 | 6.810 | 6.960 | 401,319 | +0.63(+9.95%) |
Apr 03, 2020 | 6.340 | 6.450 | 6.250 | 6.330 | 491,700 | +0.03(+0.48%) |
Apr 02, 2020 | 6.160 | 6.390 | 6.130 | 6.300 | 323,214 | +0.02(+0.32%) |
Apr 01, 2020 | 6.410 | 6.450 | 6.280 | 6.280 | 299,240 | -0.40(-5.95%) |
Mar 31, 2020 | 6.825 | 6.880 | 6.610 | 6.677 | 357,484 | -0.21(-3.09%) |
Mar 30, 2020 | 6.825 | 6.990 | 6.720 | 6.890 | 457,660 | -0.17(-2.37%) |
Mar 27, 2020 | 7.040 | 7.270 | 6.861 | 7.058 | 226,100 | -0.24(-3.33%) |
Mar 26, 2020 | 7.100 | 7.310 | 7.067 | 7.301 | 294,933 | +0.37(+5.35%) |
Mar 25, 2020 | 6.680 | 7.090 | 6.455 | 6.930 | 388,649 | +0.25(+3.74%) |
Mar 24, 2020 | 6.440 | 6.820 | 6.430 | 6.680 | 583,168 | +1.09(+19.50%) |
Mar 23, 2020 | 5.730 | 5.874 | 5.580 | 5.590 | 350,367 | +0.08(+1.36%) |
Mar 20, 2020 | 5.820 | 5.880 | 5.420 | 5.515 | 317,500 | -0.07(-1.16%) |
Mar 19, 2020 | 5.258 | 5.780 | 5.170 | 5.580 | 383,153 | +0.57(+11.38%) |
Mar 18, 2020 | 5.130 | 5.220 | 4.920 | 5.010 | 528,193 | -0.30(-5.65%) |
Mar 17, 2020 | 5.350 | 5.460 | 5.173 | 5.310 | 453,545 | -0.06(-1.14%) |
Mar 16, 2020 | 5.255 | 5.950 | 5.200 | 5.371 | 483,598 | -1.03(-16.08%) |
Mar 13, 2020 | 6.640 | 6.640 | 5.990 | 6.400 | 391,700 | +0.09(+1.43%) |
Mar 12, 2020 | 6.630 | 6.650 | 6.170 | 6.310 | 432,128 | -0.86(-11.99%) |
Mar 11, 2020 | 7.440 | 7.480 | 7.140 | 7.170 | 268,059 | -0.44(-5.76%) |
Mar 10, 2020 | 7.620 | 7.656 | 7.290 | 7.608 | 331,515 | +0.45(+6.26%) |
Mar 09, 2020 | 7.330 | 7.435 | 7.080 | 7.160 | 237,114 | -0.75(-9.48%) |
Mar 06, 2020 | 7.840 | 8.038 | 7.830 | 7.910 | 162,700 | +0.04(+0.51%) |
Mar 05, 2020 | 7.940 | 8.000 | 7.815 | 7.870 | 158,533 | -0.33(-4.02%) |
Mar 04, 2020 | 8.160 | 8.260 | 8.034 | 8.200 | 167,780 | +0.10(+1.23%) |
Mar 03, 2020 | 8.355 | 8.440 | 8.010 | 8.100 | 195,828 | -0.33(-3.91%) |