Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.610 | 7.630 | 7.380 | 7.380 | 899,000 | -0.25(-3.28%) |
May 28, 2020 | 8.260 | 8.310 | 7.610 | 7.630 | 501,771 | -0.47(-5.80%) |
May 27, 2020 | 7.900 | 8.110 | 7.800 | 8.100 | 475,284 | +0.38(+4.92%) |
May 26, 2020 | 7.990 | 8.030 | 7.710 | 7.720 | 447,880 | +0.00(+0.00%) |
May 22, 2020 | 7.690 | 7.730 | 7.455 | 7.720 | 323,200 | +0.12(+1.58%) |
May 21, 2020 | 7.700 | 7.750 | 7.590 | 7.600 | 321,669 | -0.10(-1.30%) |
May 20, 2020 | 7.460 | 7.710 | 7.430 | 7.700 | 403,439 | +0.34(+4.62%) |
May 19, 2020 | 7.380 | 7.500 | 7.270 | 7.360 | 336,602 | -0.07(-0.94%) |
May 18, 2020 | 7.320 | 7.570 | 7.320 | 7.430 | 692,033 | +0.44(+6.29%) |
May 15, 2020 | 6.940 | 7.150 | 6.860 | 6.990 | 2,566,200 | +0.06(+0.87%) |
May 14, 2020 | 6.880 | 6.980 | 6.622 | 6.930 | 629,973 | -0.09(-1.28%) |
May 13, 2020 | 7.250 | 7.309 | 6.930 | 7.020 | 488,339 | -0.32(-4.36%) |
May 12, 2020 | 7.580 | 7.675 | 7.320 | 7.340 | 396,572 | -0.29(-3.80%) |
May 11, 2020 | 7.700 | 7.870 | 7.520 | 7.630 | 528,306 | -0.28(-3.54%) |
May 08, 2020 | 7.540 | 7.940 | 7.420 | 7.910 | 660,700 | +0.55(+7.47%) |
May 07, 2020 | 7.140 | 7.420 | 7.090 | 7.360 | 545,735 | +0.38(+5.44%) |
May 06, 2020 | 7.120 | 7.220 | 6.940 | 6.980 | 295,844 | -0.19(-2.65%) |
May 05, 2020 | 7.060 | 7.370 | 7.060 | 7.170 | 527,061 | +0.14(+1.99%) |
May 04, 2020 | 6.970 | 7.180 | 6.880 | 7.030 | 548,368 | -0.07(-0.99%) |
May 01, 2020 | 7.200 | 7.270 | 6.895 | 7.100 | 451,300 | -0.34(-4.57%) |
Apr 30, 2020 | 7.860 | 7.860 | 7.420 | 7.440 | 441,777 | -0.65(-8.03%) |
Apr 29, 2020 | 8.000 | 8.250 | 7.950 | 8.090 | 467,884 | +0.32(+4.12%) |
Apr 28, 2020 | 7.920 | 8.130 | 7.750 | 7.770 | 409,139 | +0.09(+1.17%) |
Apr 27, 2020 | 7.760 | 7.995 | 7.680 | 7.680 | 405,601 | -0.07(-0.90%) |
Apr 24, 2020 | 7.610 | 7.750 | 7.435 | 7.750 | 486,100 | +0.15(+1.97%) |
Apr 23, 2020 | 7.500 | 7.800 | 7.450 | 7.600 | 425,219 | +0.24(+3.26%) |
Apr 22, 2020 | 7.530 | 7.560 | 7.300 | 7.360 | 318,091 | -0.03(-0.41%) |
Apr 21, 2020 | 7.600 | 7.790 | 7.390 | 7.390 | 388,674 | -0.47(-5.98%) |
Apr 20, 2020 | 7.740 | 7.930 | 7.570 | 7.860 | 522,698 | +0.08(+1.03%) |
Apr 17, 2020 | 7.620 | 7.830 | 7.575 | 7.780 | 546,600 | +0.38(+5.14%) |
Apr 16, 2020 | 7.210 | 7.415 | 7.120 | 7.400 | 482,414 | +0.15(+2.07%) |
Apr 15, 2020 | 7.320 | 7.400 | 7.210 | 7.250 | 420,240 | -0.35(-4.61%) |
Apr 14, 2020 | 7.730 | 7.890 | 7.480 | 7.600 | 418,833 | +0.13(+1.74%) |
Apr 13, 2020 | 7.770 | 7.770 | 7.345 | 7.470 | 427,493 | -0.39(-4.96%) |
Apr 09, 2020 | 7.790 | 7.905 | 7.580 | 7.860 | 704,400 | +0.27(+3.56%) |
Apr 08, 2020 | 7.400 | 7.695 | 7.270 | 7.590 | 638,126 | +0.31(+4.26%) |
Apr 07, 2020 | 7.660 | 7.840 | 7.260 | 7.280 | 1,043,540 | -0.09(-1.22%) |
Apr 06, 2020 | 7.540 | 7.760 | 7.330 | 7.370 | 582,865 | +0.18(+2.50%) |
Apr 03, 2020 | 7.230 | 7.360 | 7.010 | 7.190 | 553,900 | -0.19(-2.57%) |
Apr 02, 2020 | 6.960 | 7.440 | 6.960 | 7.380 | 357,055 | +0.37(+5.28%) |
Apr 01, 2020 | 7.040 | 7.320 | 6.890 | 7.010 | 440,515 | -0.40(-5.40%) |
Mar 31, 2020 | 7.650 | 7.700 | 7.140 | 7.410 | 725,121 | -0.34(-4.39%) |
Mar 30, 2020 | 7.600 | 7.880 | 7.380 | 7.750 | 554,329 | +0.17(+2.24%) |
Mar 27, 2020 | 7.490 | 7.930 | 7.340 | 7.580 | 561,200 | -0.26(-3.32%) |
Mar 26, 2020 | 6.970 | 7.900 | 6.710 | 7.840 | 925,486 | +0.91(+13.13%) |
Mar 25, 2020 | 6.530 | 7.040 | 6.220 | 6.930 | 661,052 | +0.33(+5.00%) |
Mar 24, 2020 | 6.370 | 6.650 | 6.250 | 6.600 | 762,415 | +0.54(+8.91%) |
Mar 23, 2020 | 6.000 | 6.430 | 5.890 | 6.060 | 734,543 | +0.02(+0.33%) |
Mar 20, 2020 | 6.120 | 6.610 | 5.940 | 6.040 | 1,016,400 | -0.07(-1.15%) |
Mar 19, 2020 | 5.680 | 6.280 | 5.640 | 6.110 | 717,477 | -0.03(-0.49%) |
Mar 18, 2020 | 6.530 | 6.640 | 5.910 | 6.140 | 859,128 | -0.94(-13.28%) |
Mar 17, 2020 | 6.700 | 7.090 | 6.260 | 7.080 | 730,975 | +0.43(+6.47%) |
Mar 16, 2020 | 6.660 | 7.080 | 6.560 | 6.650 | 689,576 | -0.82(-10.98%) |
Mar 13, 2020 | 7.250 | 7.480 | 6.890 | 7.470 | 916,100 | +0.61(+8.89%) |
Mar 12, 2020 | 7.410 | 7.710 | 6.810 | 6.860 | 854,804 | -0.90(-11.60%) |
Mar 11, 2020 | 7.950 | 8.060 | 7.620 | 7.760 | 640,973 | -0.42(-5.13%) |
Mar 10, 2020 | 8.270 | 8.410 | 7.880 | 8.180 | 765,372 | +0.19(+2.38%) |
Mar 09, 2020 | 8.100 | 8.240 | 7.840 | 7.990 | 777,958 | -0.65(-7.52%) |
Mar 06, 2020 | 8.445 | 8.715 | 8.360 | 8.640 | 581,200 | -0.04(-0.46%) |
Mar 05, 2020 | 9.110 | 9.120 | 8.580 | 8.680 | 622,783 | -0.52(-5.65%) |
Mar 04, 2020 | 9.090 | 9.270 | 8.870 | 9.200 | 702,229 | +0.40(+4.55%) |
Mar 03, 2020 | 9.290 | 9.650 | 8.770 | 8.800 | 929,993 | -0.50(-5.38%) |