Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.240 | 9.370 | 9.154 | 9.270 | 24,600 | -0.31(-3.24%) |
May 28, 2020 | 9.360 | 9.590 | 9.310 | 9.580 | 17,205 | +0.11(+1.16%) |
May 27, 2020 | 9.350 | 9.480 | 9.320 | 9.470 | 18,200 | +0.67(+7.61%) |
May 26, 2020 | 9.220 | 9.220 | 8.800 | 8.800 | 19,592 | +0.58(+7.06%) |
May 22, 2020 | 8.150 | 8.300 | 8.150 | 8.220 | 12,600 | -0.03(-0.33%) |
May 21, 2020 | 8.305 | 8.450 | 8.160 | 8.248 | 26,570 | +0.01(+0.09%) |
May 20, 2020 | 8.290 | 8.390 | 8.200 | 8.240 | 20,491 | -0.03(-0.33%) |
May 19, 2020 | 8.325 | 8.420 | 8.190 | 8.268 | 27,357 | -0.01(-0.15%) |
May 18, 2020 | 8.700 | 8.700 | 7.940 | 8.280 | 32,755 | +0.24(+2.99%) |
May 15, 2020 | 7.850 | 8.250 | 7.850 | 8.040 | 23,300 | +0.27(+3.47%) |
May 14, 2020 | 7.815 | 7.960 | 7.630 | 7.770 | 24,849 | -0.19(-2.39%) |
May 13, 2020 | 8.030 | 8.109 | 7.850 | 7.960 | 20,527 | +0.05(+0.61%) |
May 12, 2020 | 8.050 | 8.210 | 7.900 | 7.912 | 27,864 | -0.47(-5.58%) |
May 11, 2020 | 8.240 | 8.380 | 8.100 | 8.380 | 21,390 | +0.85(+11.29%) |
May 08, 2020 | 7.670 | 7.670 | 7.530 | 7.530 | 35,200 | +0.29(+4.08%) |
May 07, 2020 | 7.285 | 7.370 | 7.160 | 7.235 | 32,880 | -0.10(-1.43%) |
May 06, 2020 | 7.445 | 7.520 | 7.340 | 7.340 | 30,245 | +0.01(+0.14%) |
May 05, 2020 | 7.330 | 7.620 | 7.290 | 7.330 | 21,312 | +0.09(+1.24%) |
May 04, 2020 | 7.040 | 7.400 | 7.040 | 7.240 | 49,816 | -0.03(-0.41%) |
May 01, 2020 | 7.333 | 7.550 | 7.230 | 7.270 | 31,200 | -0.27(-3.52%) |
Apr 30, 2020 | 7.615 | 7.750 | 7.470 | 7.535 | 35,729 | +0.09(+1.21%) |
Apr 29, 2020 | 7.312 | 7.520 | 7.230 | 7.445 | 30,612 | +0.19(+2.55%) |
Apr 28, 2020 | 7.255 | 7.340 | 7.255 | 7.260 | 49,132 | +0.29(+4.12%) |
Apr 27, 2020 | 6.750 | 7.010 | 6.750 | 6.973 | 89,307 | +0.06(+0.90%) |
Apr 24, 2020 | 6.723 | 6.910 | 6.660 | 6.910 | 34,600 | +0.16(+2.37%) |
Apr 23, 2020 | 6.620 | 6.980 | 6.620 | 6.750 | 52,224 | +0.09(+1.39%) |
Apr 22, 2020 | 6.400 | 6.657 | 6.400 | 6.657 | 37,692 | +0.09(+1.33%) |
Apr 21, 2020 | 6.670 | 6.705 | 6.560 | 6.570 | 70,224 | -0.26(-3.77%) |
Apr 20, 2020 | 6.930 | 7.110 | 6.670 | 6.827 | 53,891 | -0.10(-1.48%) |
Apr 17, 2020 | 7.240 | 7.240 | 6.760 | 6.930 | 43,100 | +0.35(+5.32%) |
Apr 16, 2020 | 6.390 | 6.878 | 6.390 | 6.580 | 56,137 | -0.10(-1.50%) |
Apr 15, 2020 | 6.600 | 6.840 | 6.580 | 6.680 | 33,918 | -0.23(-3.33%) |
Apr 14, 2020 | 6.970 | 7.170 | 6.820 | 6.910 | 183,738 | +0.07(+1.02%) |
Apr 13, 2020 | 6.636 | 6.900 | 6.590 | 6.840 | 46,782 | +0.09(+1.33%) |
Apr 09, 2020 | 6.390 | 6.940 | 6.390 | 6.750 | 54,600 | +0.32(+4.90%) |
Apr 08, 2020 | 6.530 | 6.530 | 6.330 | 6.435 | 116,258 | +0.06(+0.89%) |
Apr 07, 2020 | 6.100 | 6.810 | 6.100 | 6.378 | 147,348 | +0.27(+4.45%) |
Apr 06, 2020 | 5.890 | 6.220 | 5.870 | 6.106 | 194,605 | +0.34(+5.82%) |
Apr 03, 2020 | 5.850 | 6.050 | 5.770 | 5.770 | 66,900 | -0.25(-4.15%) |
Apr 02, 2020 | 6.000 | 6.320 | 5.900 | 6.020 | 137,989 | -0.23(-3.68%) |
Apr 01, 2020 | 6.310 | 6.850 | 6.190 | 6.250 | 41,641 | -0.21(-3.25%) |
Mar 31, 2020 | 6.670 | 7.119 | 6.350 | 6.460 | 121,386 | -0.22(-3.29%) |
Mar 30, 2020 | 6.627 | 7.215 | 6.580 | 6.680 | 178,325 | +0.02(+0.30%) |
Mar 27, 2020 | 6.715 | 7.020 | 6.580 | 6.660 | 106,400 | -0.20(-2.92%) |
Mar 26, 2020 | 6.503 | 7.134 | 6.170 | 6.860 | 46,597 | +0.16(+2.33%) |
Mar 25, 2020 | 6.500 | 7.490 | 6.500 | 6.704 | 53,450 | -0.09(-1.34%) |
Mar 24, 2020 | 6.040 | 6.870 | 6.040 | 6.795 | 86,877 | +1.00(+17.16%) |
Mar 23, 2020 | 5.535 | 6.300 | 5.450 | 5.800 | 128,183 | +0.23(+4.13%) |
Mar 20, 2020 | 5.210 | 6.020 | 5.210 | 5.570 | 75,000 | +0.01(+0.18%) |
Mar 19, 2020 | 5.200 | 5.850 | 5.200 | 5.560 | 88,551 | -0.58(-9.46%) |
Mar 18, 2020 | 6.600 | 6.600 | 5.680 | 6.141 | 104,215 | -0.50(-7.52%) |
Mar 17, 2020 | 6.000 | 6.860 | 6.000 | 6.640 | 184,101 | +0.12(+1.86%) |
Mar 16, 2020 | 6.050 | 6.880 | 6.050 | 6.519 | 95,161 | -0.42(-6.08%) |
Mar 13, 2020 | 7.310 | 7.360 | 6.800 | 6.941 | 103,900 | -0.42(-5.69%) |
Mar 12, 2020 | 7.330 | 7.870 | 6.880 | 7.360 | 85,116 | -0.76(-9.36%) |
Mar 11, 2020 | 8.760 | 8.760 | 8.050 | 8.120 | 78,355 | -0.03(-0.37%) |
Mar 10, 2020 | 8.440 | 8.640 | 7.810 | 8.150 | 275,745 | -0.05(-0.61%) |
Mar 09, 2020 | 8.200 | 8.200 | 7.770 | 8.200 | 57,330 | -0.50(-5.71%) |
Mar 06, 2020 | 8.705 | 8.730 | 8.600 | 8.696 | 82,900 | -0.17(-1.96%) |
Mar 05, 2020 | 8.985 | 9.040 | 8.870 | 8.870 | 83,990 | -0.38(-4.11%) |
Mar 04, 2020 | 9.030 | 9.300 | 9.030 | 9.250 | 76,097 | +0.20(+2.15%) |
Mar 03, 2020 | 9.070 | 9.260 | 8.970 | 9.055 | 307,972 | -0.18(-1.90%) |