Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.240 | 8.290 | 7.560 | 7.710 | 183,400 | -0.62(-7.44%) |
May 28, 2020 | 8.120 | 8.500 | 7.750 | 8.330 | 61,385 | +0.34(+4.26%) |
May 27, 2020 | 7.480 | 8.120 | 7.200 | 7.990 | 163,699 | +0.87(+12.22%) |
May 26, 2020 | 7.330 | 7.350 | 7.050 | 7.120 | 109,651 | +0.07(+0.99%) |
May 22, 2020 | 7.570 | 7.620 | 7.010 | 7.050 | 46,900 | -0.42(-5.62%) |
May 21, 2020 | 7.210 | 7.575 | 7.020 | 7.470 | 95,068 | +0.17(+2.33%) |
May 20, 2020 | 7.020 | 7.380 | 7.020 | 7.300 | 83,779 | +0.45(+6.57%) |
May 19, 2020 | 7.770 | 7.770 | 6.845 | 6.850 | 125,847 | -0.88(-11.38%) |
May 18, 2020 | 7.790 | 7.870 | 7.515 | 7.730 | 55,068 | +0.25(+3.34%) |
May 15, 2020 | 7.300 | 7.680 | 7.300 | 7.480 | 66,600 | +0.21(+2.89%) |
May 14, 2020 | 7.210 | 7.300 | 6.830 | 7.270 | 75,986 | -0.07(-0.95%) |
May 13, 2020 | 7.740 | 8.110 | 7.070 | 7.340 | 94,197 | -0.67(-8.36%) |
May 12, 2020 | 8.670 | 8.770 | 7.980 | 8.010 | 48,385 | -0.66(-7.61%) |
May 11, 2020 | 9.460 | 9.460 | 8.630 | 8.670 | 99,324 | -0.16(-1.81%) |
May 08, 2020 | 8.260 | 9.400 | 8.260 | 8.830 | 217,000 | +0.71(+8.74%) |
May 07, 2020 | 8.080 | 8.940 | 8.000 | 8.120 | 59,930 | +0.21(+2.65%) |
May 06, 2020 | 8.950 | 8.950 | 7.810 | 7.910 | 37,425 | -1.11(-12.31%) |
May 05, 2020 | 9.400 | 9.530 | 8.840 | 9.020 | 87,621 | -0.34(-3.63%) |
May 04, 2020 | 9.040 | 9.420 | 9.010 | 9.360 | 56,149 | +0.17(+1.85%) |
May 01, 2020 | 8.990 | 9.210 | 8.705 | 9.190 | 95,500 | -0.05(-0.54%) |
Apr 30, 2020 | 9.200 | 9.420 | 8.900 | 9.240 | 60,775 | -0.01(-0.11%) |
Apr 29, 2020 | 8.250 | 9.395 | 8.250 | 9.250 | 112,049 | +1.10(+13.50%) |
Apr 28, 2020 | 8.000 | 8.190 | 7.715 | 8.150 | 87,605 | +0.33(+4.22%) |
Apr 27, 2020 | 7.520 | 7.895 | 7.520 | 7.820 | 49,300 | +0.20(+2.62%) |
Apr 24, 2020 | 7.710 | 7.710 | 7.360 | 7.620 | 28,400 | -0.15(-1.93%) |
Apr 23, 2020 | 8.000 | 8.060 | 7.730 | 7.770 | 67,925 | -0.06(-0.77%) |
Apr 22, 2020 | 7.970 | 7.970 | 7.590 | 7.830 | 40,932 | +0.01(+0.13%) |
Apr 21, 2020 | 7.910 | 7.910 | 7.410 | 7.820 | 48,437 | -0.34(-4.17%) |
Apr 20, 2020 | 8.150 | 8.180 | 7.730 | 8.160 | 83,990 | -0.04(-0.49%) |
Apr 17, 2020 | 7.900 | 8.400 | 7.533 | 8.200 | 94,200 | +0.15(+1.86%) |
Apr 16, 2020 | 7.650 | 8.090 | 7.570 | 8.050 | 61,281 | +0.40(+5.23%) |
Apr 15, 2020 | 8.080 | 8.080 | 7.370 | 7.650 | 103,485 | -0.73(-8.71%) |
Apr 14, 2020 | 8.050 | 8.410 | 7.900 | 8.380 | 83,947 | +0.35(+4.36%) |
Apr 13, 2020 | 8.300 | 8.416 | 7.790 | 8.030 | 70,823 | -0.30(-3.60%) |
Apr 09, 2020 | 7.910 | 8.460 | 7.720 | 8.330 | 116,600 | +0.72(+9.46%) |
Apr 08, 2020 | 6.680 | 7.790 | 6.550 | 7.610 | 163,991 | +1.02(+15.48%) |
Apr 07, 2020 | 6.560 | 6.930 | 6.380 | 6.590 | 103,950 | +0.12(+1.85%) |
Apr 06, 2020 | 6.410 | 6.950 | 6.350 | 6.470 | 159,758 | +0.18(+2.86%) |
Apr 03, 2020 | 6.800 | 6.800 | 6.140 | 6.290 | 106,100 | -0.50(-7.36%) |
Apr 02, 2020 | 6.760 | 6.890 | 6.570 | 6.790 | 69,954 | +0.07(+1.04%) |
Apr 01, 2020 | 6.800 | 6.880 | 6.325 | 6.720 | 91,838 | -0.24(-3.45%) |
Mar 31, 2020 | 7.000 | 7.270 | 6.690 | 6.960 | 131,327 | -0.04(-0.57%) |
Mar 30, 2020 | 7.060 | 7.120 | 6.700 | 7.000 | 65,650 | -0.06(-0.85%) |
Mar 27, 2020 | 7.490 | 7.690 | 6.830 | 7.060 | 43,100 | -0.70(-9.02%) |
Mar 26, 2020 | 7.630 | 7.800 | 7.310 | 7.760 | 68,051 | +0.23(+3.05%) |
Mar 25, 2020 | 7.640 | 7.810 | 6.890 | 7.530 | 66,767 | -0.10(-1.31%) |
Mar 24, 2020 | 7.280 | 7.650 | 7.140 | 7.630 | 96,526 | +0.72(+10.42%) |
Mar 23, 2020 | 6.890 | 7.170 | 6.600 | 6.910 | 108,368 | +0.02(+0.29%) |
Mar 20, 2020 | 7.000 | 7.386 | 6.600 | 6.890 | 107,600 | -0.05(-0.72%) |
Mar 19, 2020 | 6.040 | 7.050 | 5.940 | 6.940 | 176,876 | +0.79(+12.85%) |
Mar 18, 2020 | 7.670 | 7.780 | 6.030 | 6.150 | 71,431 | -1.67(-21.36%) |
Mar 17, 2020 | 7.450 | 8.160 | 7.364 | 7.820 | 106,950 | +0.49(+6.68%) |
Mar 16, 2020 | 8.730 | 8.730 | 7.150 | 7.330 | 97,545 | -1.34(-15.46%) |
Mar 13, 2020 | 9.060 | 9.470 | 8.470 | 8.670 | 93,700 | -0.03(-0.34%) |
Mar 12, 2020 | 9.030 | 9.430 | 8.675 | 8.700 | 88,900 | -1.18(-11.94%) |
Mar 11, 2020 | 10.41 | 10.59 | 9.820 | 9.880 | 128,484 | -0.79(-7.40%) |
Mar 10, 2020 | 11.14 | 11.45 | 10.35 | 10.67 | 62,114 | -0.33(-3.00%) |
Mar 09, 2020 | 11.60 | 11.60 | 10.96 | 11.00 | 66,366 | -1.06(-8.79%) |
Mar 06, 2020 | 11.95 | 12.30 | 11.88 | 12.06 | 62,700 | -0.13(-1.07%) |
Mar 05, 2020 | 12.14 | 12.28 | 11.86 | 12.19 | 54,525 | -0.20(-1.61%) |
Mar 04, 2020 | 12.42 | 12.45 | 12.20 | 12.39 | 39,419 | +0.22(+1.81%) |
Mar 03, 2020 | 12.42 | 12.55 | 12.00 | 12.17 | 112,518 | -0.34(-2.72%) |