Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.080 | 8.080 | 7.930 | 8.030 | 109,600 | -0.08(-0.99%) |
May 28, 2020 | 8.430 | 8.620 | 8.060 | 8.110 | 109,768 | -0.30(-3.57%) |
May 27, 2020 | 8.220 | 8.450 | 8.020 | 8.410 | 159,419 | +0.26(+3.19%) |
May 26, 2020 | 8.450 | 8.460 | 8.040 | 8.150 | 118,018 | -0.04(-0.49%) |
May 22, 2020 | 8.060 | 8.685 | 8.000 | 8.190 | 150,500 | +0.15(+1.87%) |
May 21, 2020 | 8.180 | 8.180 | 7.950 | 8.040 | 104,232 | -0.14(-1.71%) |
May 20, 2020 | 8.120 | 8.270 | 7.950 | 8.180 | 127,212 | +0.23(+2.89%) |
May 19, 2020 | 8.260 | 8.260 | 7.920 | 7.950 | 137,511 | -0.38(-4.56%) |
May 18, 2020 | 8.210 | 8.470 | 8.050 | 8.330 | 124,029 | +0.36(+4.45%) |
May 15, 2020 | 7.890 | 8.050 | 7.840 | 7.975 | 118,200 | +0.08(+1.08%) |
May 14, 2020 | 7.940 | 8.010 | 7.700 | 7.890 | 275,205 | -0.15(-1.87%) |
May 13, 2020 | 8.120 | 8.120 | 7.870 | 8.040 | 210,402 | -0.13(-1.59%) |
May 12, 2020 | 8.630 | 8.630 | 8.150 | 8.170 | 152,710 | -0.45(-5.22%) |
May 11, 2020 | 8.090 | 8.690 | 7.940 | 8.620 | 304,347 | +0.52(+6.42%) |
May 08, 2020 | 7.800 | 8.170 | 7.790 | 8.100 | 144,200 | +0.41(+5.33%) |
May 07, 2020 | 7.830 | 7.870 | 7.630 | 7.690 | 165,305 | -0.05(-0.65%) |
May 06, 2020 | 7.830 | 7.900 | 7.700 | 7.740 | 94,980 | -0.04(-0.51%) |
May 05, 2020 | 7.940 | 8.130 | 7.750 | 7.780 | 133,303 | -0.10(-1.27%) |
May 04, 2020 | 7.560 | 7.880 | 7.500 | 7.880 | 150,578 | +0.25(+3.28%) |
May 01, 2020 | 7.580 | 7.660 | 7.500 | 7.630 | 265,900 | -0.17(-2.18%) |
Apr 30, 2020 | 7.530 | 8.200 | 7.530 | 7.800 | 384,439 | -1.03(-11.66%) |
Apr 29, 2020 | 9.160 | 9.160 | 8.680 | 8.830 | 316,518 | -0.05(-0.56%) |
Apr 28, 2020 | 8.990 | 8.990 | 8.760 | 8.880 | 170,478 | +0.07(+0.79%) |
Apr 27, 2020 | 9.010 | 9.130 | 8.760 | 8.810 | 114,948 | -0.13(-1.45%) |
Apr 24, 2020 | 8.770 | 9.010 | 8.650 | 8.940 | 113,600 | +0.17(+1.94%) |
Apr 23, 2020 | 8.690 | 8.930 | 8.490 | 8.770 | 170,620 | +0.13(+1.50%) |
Apr 22, 2020 | 8.600 | 8.980 | 8.480 | 8.640 | 143,349 | +0.15(+1.77%) |
Apr 21, 2020 | 8.580 | 9.040 | 8.420 | 8.490 | 126,449 | -0.27(-3.08%) |
Apr 20, 2020 | 8.860 | 9.100 | 8.660 | 8.760 | 112,213 | -0.23(-2.56%) |
Apr 17, 2020 | 8.620 | 9.040 | 8.520 | 8.990 | 194,800 | +0.46(+5.39%) |
Apr 16, 2020 | 8.610 | 8.750 | 8.330 | 8.530 | 189,461 | -0.08(-0.93%) |
Apr 15, 2020 | 8.770 | 8.770 | 8.337 | 8.610 | 239,326 | -0.05(-0.58%) |
Apr 14, 2020 | 8.700 | 9.040 | 8.600 | 8.660 | 190,826 | +0.18(+2.12%) |
Apr 13, 2020 | 7.930 | 8.500 | 7.930 | 8.480 | 194,341 | +0.50(+6.27%) |
Apr 09, 2020 | 8.200 | 8.264 | 7.750 | 7.980 | 141,700 | -0.10(-1.24%) |
Apr 08, 2020 | 7.700 | 8.180 | 7.540 | 8.080 | 237,506 | +0.50(+6.60%) |
Apr 07, 2020 | 7.530 | 7.660 | 7.170 | 7.580 | 228,430 | +0.22(+2.99%) |
Apr 06, 2020 | 7.220 | 7.480 | 7.010 | 7.360 | 206,863 | +0.39(+5.60%) |
Apr 03, 2020 | 7.020 | 7.050 | 6.760 | 6.970 | 197,800 | -0.05(-0.71%) |
Apr 02, 2020 | 6.480 | 7.040 | 6.480 | 7.020 | 175,388 | +0.51(+7.83%) |
Apr 01, 2020 | 6.800 | 6.870 | 6.400 | 6.510 | 193,714 | -0.46(-6.60%) |
Mar 31, 2020 | 6.920 | 7.100 | 6.840 | 6.970 | 205,751 | +0.01(+0.14%) |
Mar 30, 2020 | 6.950 | 7.170 | 6.840 | 6.960 | 151,062 | +0.00(+0.00%) |
Mar 27, 2020 | 6.870 | 7.190 | 6.530 | 6.960 | 352,500 | -0.14(-1.97%) |
Mar 26, 2020 | 6.580 | 7.140 | 6.580 | 7.100 | 112,553 | +0.57(+8.73%) |
Mar 25, 2020 | 6.300 | 6.700 | 6.300 | 6.530 | 283,285 | +0.21(+3.32%) |
Mar 24, 2020 | 6.260 | 6.390 | 5.945 | 6.320 | 250,809 | +0.28(+4.64%) |
Mar 23, 2020 | 6.270 | 6.400 | 5.860 | 6.040 | 254,611 | -0.12(-1.95%) |
Mar 20, 2020 | 6.180 | 6.680 | 6.110 | 6.160 | 356,500 | +0.02(+0.33%) |
Mar 19, 2020 | 5.940 | 6.350 | 5.910 | 6.140 | 250,907 | +0.38(+6.60%) |
Mar 18, 2020 | 6.000 | 6.170 | 5.570 | 5.760 | 312,565 | -0.42(-6.80%) |
Mar 17, 2020 | 5.630 | 6.180 | 5.440 | 6.180 | 274,181 | +0.57(+10.16%) |
Mar 16, 2020 | 6.080 | 6.130 | 5.595 | 5.610 | 244,266 | -0.93(-14.22%) |
Mar 13, 2020 | 6.760 | 6.830 | 6.275 | 6.540 | 257,100 | +0.02(+0.31%) |
Mar 12, 2020 | 6.900 | 7.080 | 6.480 | 6.520 | 269,112 | -0.71(-9.82%) |
Mar 11, 2020 | 7.450 | 7.460 | 7.110 | 7.230 | 236,199 | -0.33(-4.37%) |
Mar 10, 2020 | 7.020 | 7.590 | 6.900 | 7.560 | 533,835 | +0.60(+8.62%) |
Mar 09, 2020 | 7.330 | 7.340 | 6.850 | 6.960 | 617,867 | -0.52(-6.95%) |
Mar 06, 2020 | 7.270 | 7.530 | 7.000 | 7.480 | 347,900 | +0.03(+0.40%) |
Mar 05, 2020 | 7.660 | 7.850 | 7.340 | 7.450 | 395,753 | -0.30(-3.87%) |
Mar 04, 2020 | 7.640 | 7.790 | 7.585 | 7.750 | 244,578 | +0.09(+1.17%) |
Mar 03, 2020 | 7.850 | 8.000 | 7.610 | 7.660 | 206,867 | -0.01(-0.13%) |