Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.990 | 8.990 | 8.810 | 8.920 | 189,900 | -0.13(-1.44%) |
May 28, 2020 | 9.000 | 9.160 | 8.990 | 9.050 | 143,656 | +0.14(+1.57%) |
May 27, 2020 | 8.760 | 8.980 | 8.760 | 8.910 | 187,777 | +0.28(+3.24%) |
May 26, 2020 | 8.500 | 8.770 | 8.500 | 8.630 | 193,527 | +0.44(+5.37%) |
May 22, 2020 | 8.250 | 8.250 | 8.130 | 8.190 | 89,900 | +0.06(+0.74%) |
May 21, 2020 | 8.220 | 8.280 | 8.090 | 8.130 | 298,627 | -0.09(-1.09%) |
May 20, 2020 | 8.140 | 8.270 | 8.140 | 8.220 | 286,964 | +0.22(+2.75%) |
May 19, 2020 | 7.900 | 8.060 | 7.900 | 8.000 | 481,885 | +0.28(+3.63%) |
May 18, 2020 | 7.700 | 7.750 | 7.290 | 7.720 | 269,517 | +0.37(+5.03%) |
May 15, 2020 | 7.750 | 7.750 | 7.160 | 7.350 | 477,900 | +0.00(+0.00%) |
May 14, 2020 | 7.372 | 7.430 | 7.239 | 7.350 | 140,461 | -0.16(-2.13%) |
May 13, 2020 | 7.500 | 7.720 | 7.500 | 7.510 | 170,790 | +0.05(+0.67%) |
May 12, 2020 | 7.475 | 7.650 | 7.420 | 7.460 | 230,227 | -0.19(-2.48%) |
May 11, 2020 | 7.720 | 7.720 | 7.540 | 7.650 | 166,849 | +0.17(+2.27%) |
May 08, 2020 | 7.490 | 7.580 | 7.400 | 7.480 | 106,300 | +0.14(+1.91%) |
May 07, 2020 | 7.250 | 7.430 | 7.250 | 7.340 | 224,905 | +0.04(+0.62%) |
May 06, 2020 | 7.470 | 7.470 | 7.260 | 7.295 | 174,768 | -0.08(-1.15%) |
May 05, 2020 | 7.340 | 7.430 | 7.310 | 7.380 | 130,894 | +0.14(+2.00%) |
May 04, 2020 | 7.250 | 7.335 | 7.140 | 7.235 | 178,133 | -0.07(-1.03%) |
May 01, 2020 | 7.220 | 7.560 | 7.220 | 7.310 | 221,200 | -0.26(-3.43%) |
Apr 30, 2020 | 7.820 | 7.820 | 7.510 | 7.570 | 314,290 | -0.05(-0.66%) |
Apr 29, 2020 | 7.445 | 7.750 | 7.180 | 7.620 | 262,965 | +0.15(+2.01%) |
Apr 28, 2020 | 7.360 | 7.600 | 7.360 | 7.470 | 398,241 | +0.34(+4.77%) |
Apr 27, 2020 | 6.950 | 7.250 | 6.950 | 7.130 | 248,000 | +0.17(+2.44%) |
Apr 24, 2020 | 7.000 | 7.000 | 6.850 | 6.960 | 115,500 | +0.03(+0.36%) |
Apr 23, 2020 | 7.035 | 7.035 | 6.900 | 6.935 | 258,872 | +0.01(+0.22%) |
Apr 22, 2020 | 6.935 | 7.000 | 6.840 | 6.920 | 180,892 | -0.08(-1.14%) |
Apr 21, 2020 | 7.000 | 7.220 | 6.960 | 7.000 | 306,136 | -0.09(-1.27%) |
Apr 20, 2020 | 7.220 | 7.300 | 7.060 | 7.090 | 191,151 | -0.12(-1.66%) |
Apr 17, 2020 | 7.120 | 7.320 | 7.120 | 7.210 | 259,600 | +0.13(+1.84%) |
Apr 16, 2020 | 7.280 | 7.300 | 7.030 | 7.080 | 253,303 | -0.23(-3.11%) |
Apr 15, 2020 | 7.050 | 7.480 | 7.050 | 7.307 | 222,678 | -0.14(-1.92%) |
Apr 14, 2020 | 7.535 | 7.561 | 7.400 | 7.450 | 439,858 | +0.06(+0.81%) |
Apr 13, 2020 | 7.500 | 7.850 | 7.310 | 7.390 | 194,394 | -0.26(-3.40%) |
Apr 09, 2020 | 7.310 | 7.880 | 7.310 | 7.650 | 134,100 | +0.04(+0.53%) |
Apr 08, 2020 | 7.690 | 7.800 | 7.395 | 7.610 | 179,289 | -0.08(-1.04%) |
Apr 07, 2020 | 7.815 | 8.200 | 7.640 | 7.690 | 353,647 | +0.21(+2.75%) |
Apr 06, 2020 | 7.110 | 7.530 | 7.110 | 7.484 | 425,973 | +0.39(+5.56%) |
Apr 03, 2020 | 6.945 | 7.300 | 6.945 | 7.090 | 150,100 | -0.21(-2.88%) |
Apr 02, 2020 | 7.300 | 7.700 | 7.180 | 7.300 | 351,845 | +0.01(+0.14%) |
Apr 01, 2020 | 7.500 | 7.670 | 7.120 | 7.290 | 125,888 | -0.21(-2.80%) |
Mar 31, 2020 | 7.725 | 8.030 | 7.400 | 7.500 | 206,994 | -0.25(-3.23%) |
Mar 30, 2020 | 7.880 | 8.050 | 7.420 | 7.750 | 237,663 | +0.08(+1.04%) |
Mar 27, 2020 | 7.390 | 8.400 | 7.390 | 7.670 | 225,600 | -0.04(-0.52%) |
Mar 26, 2020 | 7.770 | 8.350 | 7.000 | 7.710 | 142,686 | +0.07(+0.92%) |
Mar 25, 2020 | 7.120 | 8.090 | 7.120 | 7.640 | 245,832 | +0.52(+7.30%) |
Mar 24, 2020 | 6.580 | 7.200 | 6.580 | 7.120 | 462,764 | +0.52(+7.88%) |
Mar 23, 2020 | 6.190 | 6.820 | 6.190 | 6.600 | 274,442 | -0.06(-0.90%) |
Mar 20, 2020 | 6.750 | 6.980 | 6.620 | 6.660 | 286,700 | -0.09(-1.33%) |
Mar 19, 2020 | 6.200 | 6.900 | 6.200 | 6.750 | 316,241 | +0.14(+2.12%) |
Mar 18, 2020 | 6.350 | 6.700 | 6.200 | 6.610 | 600,881 | -0.25(-3.64%) |
Mar 17, 2020 | 6.650 | 7.011 | 6.510 | 6.860 | 528,446 | +0.06(+0.88%) |
Mar 16, 2020 | 7.030 | 7.030 | 6.420 | 6.800 | 416,871 | -0.77(-10.17%) |
Mar 13, 2020 | 7.305 | 7.800 | 7.250 | 7.570 | 472,400 | +0.23(+3.13%) |
Mar 12, 2020 | 8.030 | 8.030 | 7.130 | 7.340 | 437,292 | -0.98(-11.78%) |
Mar 11, 2020 | 8.140 | 8.500 | 8.140 | 8.320 | 307,308 | -0.24(-2.80%) |
Mar 10, 2020 | 8.860 | 8.860 | 8.140 | 8.560 | 344,793 | +0.28(+3.38%) |
Mar 09, 2020 | 8.560 | 8.560 | 8.200 | 8.280 | 307,057 | -0.80(-8.81%) |
Mar 06, 2020 | 9.060 | 9.240 | 9.020 | 9.080 | 159,100 | -0.20(-2.16%) |
Mar 05, 2020 | 9.080 | 9.450 | 9.080 | 9.280 | 242,531 | -0.38(-3.93%) |
Mar 04, 2020 | 9.450 | 9.690 | 9.450 | 9.660 | 260,160 | +0.26(+2.77%) |
Mar 03, 2020 | 9.090 | 9.650 | 9.090 | 9.400 | 372,471 | -0.26(-2.69%) |