Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.440 | 8.500 | 7.410 | 7.480 | 233,959 | -0.83(-9.99%) |
May 28, 2020 | 8.520 | 8.530 | 8.310 | 8.310 | 5,777 | -0.17(-2.00%) |
May 27, 2020 | 8.370 | 8.620 | 8.300 | 8.480 | 6,730 | +0.06(+0.71%) |
May 26, 2020 | 8.310 | 8.500 | 8.310 | 8.420 | 5,558 | +0.04(+0.48%) |
May 25, 2020 | 8.390 | 8.490 | 8.300 | 8.380 | 4,100 | -0.02(-0.24%) |
May 22, 2020 | 8.400 | 8.560 | 8.000 | 8.400 | 25,469 | +0.30(+3.70%) |
May 21, 2020 | 7.410 | 8.240 | 7.410 | 8.100 | 48,585 | +0.70(+9.46%) |
May 20, 2020 | 7.700 | 7.730 | 7.400 | 7.400 | 13,445 | -0.20(-2.63%) |
May 19, 2020 | 7.350 | 7.750 | 7.330 | 7.600 | 13,125 | +0.34(+4.68%) |
May 15, 2020 | 7.260 | 7.260 | 7.260 | 0 | +0.09(+1.26%) | |
May 14, 2020 | 7.500 | 7.530 | 7.150 | 7.170 | 5,229 | -0.15(-2.05%) |
May 13, 2020 | 7.920 | 8.030 | 7.250 | 7.320 | 12,916 | -0.82(-10.07%) |
May 12, 2020 | 7.900 | 8.170 | 7.900 | 8.140 | 1,500 | +0.18(+2.26%) |
May 11, 2020 | 7.910 | 8.340 | 7.910 | 7.960 | 5,921 | +0.04(+0.51%) |
May 08, 2020 | 8.000 | 8.390 | 7.910 | 7.920 | 5,726 | -0.08(-1.00%) |
May 07, 2020 | 8.060 | 8.300 | 7.990 | 8.000 | 6,982 | -0.06(-0.74%) |
May 06, 2020 | 8.000 | 8.490 | 8.000 | 8.060 | 3,781 | +0.11(+1.38%) |
May 05, 2020 | 7.830 | 7.990 | 7.830 | 7.950 | 5,924 | +0.13(+1.66%) |
May 04, 2020 | 7.760 | 7.930 | 7.610 | 7.820 | 20,892 | -0.12(-1.51%) |
May 01, 2020 | 7.530 | 7.990 | 7.530 | 7.940 | 2,550 | +0.52(+7.01%) |
Apr 30, 2020 | 7.940 | 7.940 | 7.420 | 7.420 | 7,477 | -0.52(-6.55%) |
Apr 29, 2020 | 7.980 | 8.000 | 7.840 | 7.940 | 3,650 | +0.39(+5.17%) |
Apr 28, 2020 | 7.790 | 7.820 | 7.550 | 7.550 | 9,793 | -0.14(-1.82%) |
Apr 27, 2020 | 7.800 | 7.870 | 7.690 | 7.690 | 9,560 | -0.04(-0.52%) |
Apr 24, 2020 | 7.890 | 7.910 | 7.730 | 7.730 | 9,279 | -0.14(-1.78%) |
Apr 23, 2020 | 7.750 | 7.960 | 7.700 | 7.870 | 3,234 | -0.08(-1.01%) |
Apr 22, 2020 | 7.950 | 7.980 | 7.900 | 7.950 | 2,270 | +0.17(+2.19%) |
Apr 21, 2020 | 7.990 | 8.000 | 7.680 | 7.780 | 4,869 | +0.02(+0.26%) |
Apr 20, 2020 | 7.940 | 7.960 | 7.760 | 7.760 | 1,802 | -0.21(-2.63%) |
Apr 17, 2020 | 7.990 | 8.000 | 7.890 | 7.970 | 5,740 | +0.20(+2.57%) |
Apr 16, 2020 | 7.510 | 7.770 | 7.490 | 7.770 | 16,324 | -0.07(-0.89%) |
Apr 15, 2020 | 7.120 | 7.840 | 7.100 | 7.840 | 15,516 | +0.59(+8.14%) |
Apr 14, 2020 | 7.550 | 7.550 | 7.110 | 7.250 | 9,276 | -0.12(-1.63%) |
Apr 13, 2020 | 7.180 | 7.370 | 6.970 | 7.370 | 901 | +0.28(+3.95%) |
Apr 09, 2020 | 7.090 | 7.090 | 7.090 | 0 | +0.11(+1.58%) | |
Apr 08, 2020 | 6.720 | 7.410 | 6.720 | 6.980 | 8,400 | +0.26(+3.87%) |
Apr 07, 2020 | 6.980 | 6.990 | 6.460 | 6.720 | 13,577 | +0.53(+8.56%) |
Apr 06, 2020 | 6.010 | 6.780 | 6.000 | 6.190 | 6,600 | +0.21(+3.51%) |
Apr 03, 2020 | 5.950 | 6.110 | 5.700 | 5.980 | 26,910 | +0.07(+1.18%) |
Apr 02, 2020 | 5.750 | 5.910 | 5.620 | 5.910 | 8,100 | +0.16(+2.78%) |
Apr 01, 2020 | 5.760 | 5.940 | 5.680 | 5.750 | 4,752 | -0.38(-6.20%) |
Mar 31, 2020 | 6.250 | 6.320 | 5.550 | 6.130 | 29,195 | +0.07(+1.16%) |
Mar 30, 2020 | 6.270 | 6.270 | 6.000 | 6.060 | 18,181 | -0.02(-0.33%) |
Mar 27, 2020 | 5.930 | 6.230 | 5.930 | 6.080 | 4,006 | -0.28(-4.40%) |
Mar 26, 2020 | 6.000 | 6.450 | 6.000 | 6.360 | 16,300 | +0.32(+5.30%) |
Mar 25, 2020 | 6.200 | 6.370 | 6.000 | 6.040 | 26,831 | -0.13(-2.11%) |
Mar 24, 2020 | 6.980 | 6.980 | 6.120 | 6.170 | 75,377 | +0.19(+3.18%) |
Mar 23, 2020 | 6.600 | 6.600 | 5.980 | 5.980 | 23,232 | -0.72(-10.75%) |
Mar 20, 2020 | 6.840 | 7.070 | 6.600 | 6.700 | 20,689 | -0.05(-0.74%) |
Mar 19, 2020 | 6.780 | 7.000 | 6.750 | 6.750 | 12,433 | -0.24(-3.43%) |
Mar 18, 2020 | 6.920 | 7.280 | 6.690 | 6.990 | 15,765 | -0.51(-6.80%) |
Mar 17, 2020 | 7.770 | 7.940 | 7.500 | 7.500 | 15,077 | -0.05(-0.66%) |
Mar 16, 2020 | 7.390 | 8.480 | 7.350 | 7.550 | 27,479 | +0.15(+2.03%) |
Mar 13, 2020 | 7.630 | 8.290 | 7.310 | 7.400 | 39,516 | +0.11(+1.51%) |
Mar 12, 2020 | 6.880 | 7.370 | 6.150 | 7.290 | 33,620 | -0.15(-2.02%) |
Mar 11, 2020 | 8.580 | 8.580 | 7.240 | 7.440 | 27,468 | -1.24(-14.29%) |
Mar 10, 2020 | 8.700 | 8.740 | 8.450 | 8.680 | 16,267 | -0.12(-1.36%) |
Mar 09, 2020 | 8.500 | 8.800 | 8.500 | 8.800 | 9,502 | +0.19(+2.21%) |
Mar 06, 2020 | 8.960 | 8.960 | 8.600 | 8.610 | 15,672 | -0.13(-1.49%) |
Mar 05, 2020 | 8.640 | 8.760 | 8.440 | 8.740 | 9,043 | -0.02(-0.23%) |
Mar 04, 2020 | 8.750 | 8.760 | 8.120 | 8.760 | 24,456 | +0.40(+4.78%) |
Mar 03, 2020 | 8.250 | 8.760 | 7.830 | 8.360 | 18,999 | -0.01(-0.12%) |