Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.850 | 7.910 | 7.630 | 7.830 | 94,400 | -0.01(-0.13%) |
May 28, 2020 | 7.890 | 8.260 | 7.800 | 7.840 | 88,712 | -0.17(-2.12%) |
May 27, 2020 | 8.130 | 8.130 | 7.900 | 8.010 | 153,505 | -0.13(-1.60%) |
May 26, 2020 | 8.420 | 8.480 | 8.130 | 8.140 | 83,399 | -0.24(-2.86%) |
May 22, 2020 | 8.450 | 8.570 | 8.310 | 8.380 | 82,600 | -0.09(-1.06%) |
May 21, 2020 | 8.430 | 8.600 | 8.180 | 8.470 | 59,811 | +0.01(+0.12%) |
May 20, 2020 | 8.380 | 8.645 | 8.290 | 8.460 | 82,013 | +0.08(+0.95%) |
May 19, 2020 | 8.720 | 8.920 | 8.330 | 8.380 | 122,145 | -0.35(-4.01%) |
May 18, 2020 | 9.200 | 9.380 | 8.690 | 8.730 | 80,662 | -0.24(-2.68%) |
May 15, 2020 | 8.580 | 9.080 | 8.460 | 8.970 | 73,200 | +0.37(+4.30%) |
May 14, 2020 | 8.470 | 8.620 | 8.210 | 8.600 | 76,938 | -0.15(-1.71%) |
May 13, 2020 | 8.470 | 8.810 | 8.340 | 8.750 | 68,777 | +0.28(+3.31%) |
May 12, 2020 | 8.590 | 8.740 | 8.360 | 8.470 | 67,357 | -0.01(-0.12%) |
May 11, 2020 | 8.760 | 8.760 | 8.190 | 8.480 | 121,965 | -0.35(-3.96%) |
May 08, 2020 | 9.000 | 9.250 | 8.750 | 8.830 | 86,000 | -0.11(-1.23%) |
May 07, 2020 | 8.900 | 9.270 | 8.820 | 8.940 | 119,734 | +0.08(+0.90%) |
May 06, 2020 | 9.220 | 9.400 | 8.770 | 8.860 | 68,769 | -0.36(-3.90%) |
May 05, 2020 | 9.420 | 9.760 | 9.070 | 9.220 | 86,251 | -0.04(-0.43%) |
May 04, 2020 | 8.860 | 9.300 | 8.580 | 9.260 | 67,106 | +0.41(+4.63%) |
May 01, 2020 | 8.860 | 9.060 | 8.620 | 8.850 | 92,300 | -0.24(-2.64%) |
Apr 30, 2020 | 8.950 | 9.240 | 8.820 | 9.090 | 81,647 | +0.09(+1.00%) |
Apr 29, 2020 | 9.050 | 9.635 | 8.900 | 9.000 | 206,837 | +0.18(+2.04%) |
Apr 28, 2020 | 9.010 | 9.600 | 8.530 | 8.820 | 444,337 | -1.34(-13.19%) |
Apr 27, 2020 | 9.940 | 10.36 | 9.880 | 10.16 | 315,501 | +0.55(+5.72%) |
Apr 24, 2020 | 9.040 | 9.700 | 8.880 | 9.610 | 97,800 | +0.62(+6.90%) |
Apr 23, 2020 | 8.980 | 9.300 | 8.900 | 8.990 | 65,807 | -0.01(-0.11%) |
Apr 22, 2020 | 9.660 | 9.890 | 8.500 | 9.000 | 173,961 | -0.60(-6.25%) |
Apr 21, 2020 | 8.950 | 9.690 | 8.730 | 9.600 | 153,649 | +0.70(+7.87%) |
Apr 20, 2020 | 9.550 | 9.600 | 8.600 | 8.900 | 156,292 | -0.66(-6.90%) |
Apr 17, 2020 | 9.570 | 9.700 | 9.390 | 9.560 | 90,200 | +0.05(+0.53%) |
Apr 16, 2020 | 9.590 | 9.660 | 9.260 | 9.510 | 78,252 | +0.02(+0.21%) |
Apr 15, 2020 | 9.370 | 9.820 | 9.007 | 9.490 | 107,119 | -0.18(-1.86%) |
Apr 14, 2020 | 9.510 | 9.830 | 9.400 | 9.670 | 157,494 | +0.09(+0.94%) |
Apr 13, 2020 | 9.310 | 9.680 | 8.955 | 9.580 | 104,005 | +0.18(+1.91%) |
Apr 09, 2020 | 8.660 | 9.480 | 8.660 | 9.400 | 106,100 | +0.84(+9.81%) |
Apr 08, 2020 | 8.610 | 8.840 | 8.280 | 8.560 | 116,861 | +0.16(+1.90%) |
Apr 07, 2020 | 9.130 | 9.295 | 8.120 | 8.400 | 197,319 | -0.67(-7.39%) |
Apr 06, 2020 | 8.860 | 9.300 | 8.800 | 9.070 | 77,216 | +0.44(+5.10%) |
Apr 03, 2020 | 9.750 | 9.820 | 8.210 | 8.630 | 133,200 | -1.10(-11.31%) |
Apr 02, 2020 | 8.470 | 9.770 | 8.470 | 9.730 | 138,471 | +1.26(+14.88%) |
Apr 01, 2020 | 8.420 | 8.540 | 8.000 | 8.470 | 125,381 | -0.41(-4.62%) |
Mar 31, 2020 | 9.200 | 9.890 | 8.420 | 8.880 | 162,325 | -0.28(-3.06%) |
Mar 30, 2020 | 8.180 | 9.340 | 8.100 | 9.160 | 223,207 | +1.13(+14.07%) |
Mar 27, 2020 | 7.910 | 8.690 | 7.630 | 8.030 | 173,000 | -0.08(-0.99%) |
Mar 26, 2020 | 7.150 | 8.910 | 7.110 | 8.110 | 570,496 | +1.15(+16.52%) |
Mar 25, 2020 | 6.940 | 7.365 | 6.552 | 6.960 | 50,483 | +0.06(+0.87%) |
Mar 24, 2020 | 6.540 | 7.420 | 6.390 | 6.900 | 112,432 | +0.54(+8.49%) |
Mar 23, 2020 | 6.570 | 7.080 | 5.500 | 6.360 | 125,740 | -0.08(-1.24%) |
Mar 20, 2020 | 6.670 | 6.820 | 6.150 | 6.440 | 223,700 | +0.09(+1.42%) |
Mar 19, 2020 | 5.100 | 6.940 | 5.090 | 6.350 | 137,730 | +1.19(+23.06%) |
Mar 18, 2020 | 5.060 | 5.920 | 4.865 | 5.160 | 129,045 | -0.19(-3.55%) |
Mar 17, 2020 | 4.910 | 5.520 | 4.700 | 5.350 | 128,257 | +0.50(+10.31%) |
Mar 16, 2020 | 5.200 | 5.405 | 4.770 | 4.850 | 111,134 | -0.70(-12.61%) |
Mar 13, 2020 | 5.710 | 5.840 | 5.140 | 5.550 | 132,000 | -0.05(-0.89%) |
Mar 12, 2020 | 5.780 | 5.990 | 5.170 | 5.600 | 158,568 | -0.56(-9.09%) |
Mar 11, 2020 | 6.690 | 6.690 | 5.940 | 6.160 | 66,368 | -0.46(-6.95%) |
Mar 10, 2020 | 7.280 | 7.280 | 6.340 | 6.620 | 92,048 | -0.40(-5.70%) |
Mar 09, 2020 | 6.740 | 7.305 | 6.540 | 7.020 | 108,943 | -0.32(-4.36%) |
Mar 06, 2020 | 7.190 | 7.350 | 7.060 | 7.340 | 86,000 | +0.00(+0.00%) |
Mar 05, 2020 | 7.410 | 7.820 | 7.020 | 7.340 | 63,617 | -0.27(-3.55%) |
Mar 04, 2020 | 8.100 | 8.482 | 7.510 | 7.610 | 70,319 | -0.29(-3.67%) |
Mar 03, 2020 | 8.720 | 8.780 | 7.800 | 7.900 | 70,943 | -0.82(-9.40%) |