Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.060 | 8.240 | 7.740 | 7.970 | 72,500 | -0.10(-1.24%) |
May 28, 2020 | 8.110 | 8.400 | 7.830 | 8.070 | 69,361 | -0.17(-2.06%) |
May 27, 2020 | 8.453 | 8.525 | 8.050 | 8.240 | 176,463 | -0.26(-3.06%) |
May 26, 2020 | 8.960 | 9.000 | 8.010 | 8.500 | 202,849 | -0.22(-2.52%) |
May 22, 2020 | 8.630 | 8.830 | 8.500 | 8.720 | 109,100 | +0.15(+1.75%) |
May 21, 2020 | 8.550 | 8.850 | 8.385 | 8.570 | 215,939 | -0.02(-0.23%) |
May 20, 2020 | 8.930 | 8.940 | 8.150 | 8.590 | 90,779 | -0.13(-1.49%) |
May 19, 2020 | 8.700 | 9.210 | 8.510 | 8.720 | 74,553 | +0.26(+3.07%) |
May 18, 2020 | 8.690 | 8.750 | 8.360 | 8.460 | 69,922 | +0.19(+2.30%) |
May 15, 2020 | 7.850 | 9.200 | 7.500 | 8.270 | 82,200 | +0.46(+5.89%) |
May 14, 2020 | 7.723 | 8.290 | 7.723 | 7.810 | 68,075 | -0.09(-1.14%) |
May 13, 2020 | 7.810 | 8.155 | 7.630 | 7.900 | 156,917 | -0.08(-1.00%) |
May 12, 2020 | 8.250 | 8.320 | 7.810 | 7.980 | 293,373 | -1.31(-14.10%) |
May 11, 2020 | 9.500 | 10.16 | 9.090 | 9.290 | 77,946 | -0.12(-1.28%) |
May 08, 2020 | 9.380 | 9.500 | 9.050 | 9.410 | 126,000 | +0.25(+2.73%) |
May 07, 2020 | 8.660 | 9.210 | 8.660 | 9.160 | 64,625 | +0.58(+6.76%) |
May 06, 2020 | 8.300 | 8.800 | 8.030 | 8.580 | 65,747 | +0.23(+2.75%) |
May 05, 2020 | 8.140 | 8.420 | 8.010 | 8.350 | 87,576 | +0.43(+5.43%) |
May 04, 2020 | 8.020 | 8.440 | 7.650 | 7.920 | 26,052 | +0.15(+1.93%) |
May 01, 2020 | 7.980 | 8.255 | 7.540 | 7.770 | 48,000 | -0.22(-2.75%) |
Apr 30, 2020 | 8.420 | 8.500 | 7.750 | 7.990 | 64,526 | -0.26(-3.15%) |
Apr 29, 2020 | 8.410 | 8.790 | 8.150 | 8.250 | 69,026 | -0.07(-0.84%) |
Apr 28, 2020 | 8.515 | 8.725 | 8.070 | 8.320 | 94,969 | -0.08(-0.95%) |
Apr 27, 2020 | 8.550 | 8.715 | 8.090 | 8.400 | 48,453 | +0.10(+1.20%) |
Apr 24, 2020 | 8.630 | 8.630 | 8.100 | 8.300 | 14,800 | -0.14(-1.66%) |
Apr 23, 2020 | 8.835 | 8.915 | 8.180 | 8.440 | 56,780 | +0.04(+0.48%) |
Apr 22, 2020 | 8.300 | 8.890 | 8.180 | 8.400 | 26,564 | +0.30(+3.70%) |
Apr 21, 2020 | 8.240 | 8.240 | 7.890 | 8.100 | 84,033 | -0.07(-0.86%) |
Apr 20, 2020 | 8.160 | 8.605 | 8.080 | 8.170 | 55,154 | -0.06(-0.73%) |
Apr 17, 2020 | 7.810 | 8.918 | 7.540 | 8.230 | 98,700 | +0.73(+9.73%) |
Apr 16, 2020 | 8.080 | 8.150 | 7.220 | 7.500 | 49,491 | -0.20(-2.60%) |
Apr 15, 2020 | 7.920 | 8.200 | 7.440 | 7.700 | 66,446 | -0.59(-7.12%) |
Apr 14, 2020 | 8.605 | 8.840 | 8.105 | 8.290 | 85,254 | +0.29(+3.62%) |
Apr 13, 2020 | 8.220 | 8.398 | 7.900 | 8.000 | 9,356 | -0.10(-1.23%) |
Apr 09, 2020 | 8.420 | 8.770 | 8.010 | 8.100 | 51,500 | -0.05(-0.61%) |
Apr 08, 2020 | 8.520 | 8.770 | 8.150 | 8.150 | 32,458 | +0.05(+0.62%) |
Apr 07, 2020 | 8.160 | 8.935 | 8.080 | 8.100 | 46,362 | +0.03(+0.37%) |
Apr 06, 2020 | 8.220 | 8.615 | 7.895 | 8.070 | 77,867 | +0.07(+0.88%) |
Apr 03, 2020 | 7.920 | 8.450 | 7.695 | 8.000 | 112,500 | +0.13(+1.65%) |
Apr 02, 2020 | 7.850 | 7.890 | 7.800 | 7.870 | 51,313 | +0.01(+0.13%) |
Apr 01, 2020 | 7.740 | 8.250 | 7.740 | 7.860 | 43,433 | -0.14(-1.75%) |
Mar 31, 2020 | 8.290 | 8.450 | 7.970 | 8.000 | 121,615 | +0.06(+0.76%) |
Mar 30, 2020 | 7.350 | 8.030 | 7.101 | 7.940 | 119,415 | +0.56(+7.59%) |
Mar 27, 2020 | 7.300 | 8.090 | 7.000 | 7.380 | 69,400 | +0.05(+0.68%) |
Mar 26, 2020 | 7.280 | 7.930 | 6.550 | 7.330 | 69,102 | +0.33(+4.71%) |
Mar 25, 2020 | 7.160 | 7.280 | 6.970 | 7.000 | 80,989 | -0.09(-1.27%) |
Mar 24, 2020 | 6.910 | 7.440 | 6.743 | 7.090 | 127,376 | +0.69(+10.78%) |
Mar 23, 2020 | 6.180 | 7.090 | 6.070 | 6.400 | 73,253 | +0.70(+12.28%) |
Mar 20, 2020 | 6.220 | 6.240 | 5.350 | 5.700 | 234,300 | -0.31(-5.16%) |
Mar 19, 2020 | 5.280 | 6.320 | 4.610 | 6.010 | 270,470 | +0.51(+9.27%) |
Mar 18, 2020 | 6.179 | 6.179 | 5.350 | 5.500 | 99,190 | -0.90(-14.06%) |
Mar 17, 2020 | 6.670 | 7.140 | 5.910 | 6.400 | 238,139 | -0.32(-4.76%) |
Mar 16, 2020 | 8.310 | 8.310 | 6.260 | 6.720 | 445,460 | -1.54(-18.64%) |
Mar 13, 2020 | 8.300 | 8.690 | 7.420 | 8.260 | 169,100 | +0.01(+0.12%) |
Mar 12, 2020 | 8.520 | 9.000 | 7.460 | 8.250 | 176,302 | -0.83(-9.14%) |
Mar 11, 2020 | 9.640 | 9.700 | 8.750 | 9.080 | 178,741 | -0.47(-4.92%) |
Mar 10, 2020 | 10.14 | 10.49 | 9.000 | 9.550 | 594,366 | -0.40(-4.02%) |
Mar 09, 2020 | 11.10 | 11.40 | 9.810 | 9.950 | 170,253 | -1.76(-15.03%) |