Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.810 | 9.035 | 8.670 | 9.030 | 37,800 | +0.15(+1.69%) |
May 28, 2020 | 9.550 | 9.658 | 8.880 | 8.880 | 36,234 | -0.51(-5.43%) |
May 27, 2020 | 8.670 | 9.430 | 8.670 | 9.390 | 48,918 | +0.83(+9.70%) |
May 26, 2020 | 8.230 | 9.070 | 8.210 | 8.560 | 65,795 | +0.45(+5.55%) |
May 22, 2020 | 8.100 | 8.300 | 8.070 | 8.110 | 100,300 | -0.03(-0.37%) |
May 21, 2020 | 7.920 | 8.250 | 7.920 | 8.140 | 57,027 | +0.36(+4.63%) |
May 20, 2020 | 8.080 | 8.180 | 7.650 | 7.780 | 42,451 | -0.25(-3.11%) |
May 19, 2020 | 8.260 | 8.540 | 8.000 | 8.030 | 74,585 | -0.27(-3.25%) |
May 18, 2020 | 8.380 | 8.600 | 8.210 | 8.300 | 58,884 | +0.16(+1.97%) |
May 15, 2020 | 8.360 | 8.360 | 8.020 | 8.140 | 31,900 | -0.21(-2.51%) |
May 14, 2020 | 8.250 | 8.540 | 7.967 | 8.350 | 40,601 | +0.09(+1.09%) |
May 13, 2020 | 7.950 | 8.300 | 7.950 | 8.260 | 44,336 | +0.07(+0.85%) |
May 12, 2020 | 8.980 | 9.045 | 8.165 | 8.190 | 69,991 | -0.65(-7.35%) |
May 11, 2020 | 8.510 | 9.370 | 8.290 | 8.840 | 65,178 | +0.16(+1.84%) |
May 08, 2020 | 8.140 | 8.750 | 8.140 | 8.680 | 36,900 | +0.84(+10.71%) |
May 07, 2020 | 7.630 | 7.850 | 7.490 | 7.840 | 40,039 | +0.34(+4.53%) |
May 06, 2020 | 7.460 | 7.608 | 7.230 | 7.500 | 29,897 | +0.21(+2.88%) |
May 05, 2020 | 8.120 | 8.120 | 7.270 | 7.290 | 37,951 | -0.36(-4.71%) |
May 04, 2020 | 7.900 | 8.300 | 7.580 | 7.650 | 55,537 | -0.26(-3.29%) |
May 01, 2020 | 7.830 | 7.960 | 7.534 | 7.910 | 36,300 | -0.18(-2.22%) |
Apr 30, 2020 | 8.440 | 8.724 | 8.060 | 8.090 | 32,438 | -0.49(-5.71%) |
Apr 29, 2020 | 8.660 | 9.040 | 8.530 | 8.580 | 91,477 | +0.20(+2.39%) |
Apr 28, 2020 | 8.790 | 9.015 | 8.230 | 8.380 | 45,272 | -0.22(-2.56%) |
Apr 27, 2020 | 7.702 | 8.610 | 7.702 | 8.600 | 69,788 | +0.87(+11.25%) |
Apr 24, 2020 | 7.700 | 7.800 | 7.590 | 7.730 | 18,600 | +0.08(+1.05%) |
Apr 23, 2020 | 7.490 | 7.800 | 7.420 | 7.650 | 44,193 | +0.17(+2.27%) |
Apr 22, 2020 | 7.350 | 7.480 | 7.350 | 7.480 | 38,992 | +0.28(+3.89%) |
Apr 21, 2020 | 7.200 | 7.360 | 7.160 | 7.200 | 51,746 | +0.05(+0.70%) |
Apr 20, 2020 | 7.080 | 7.470 | 7.005 | 7.150 | 25,131 | +0.03(+0.42%) |
Apr 17, 2020 | 7.030 | 7.160 | 6.965 | 7.120 | 26,600 | +0.26(+3.79%) |
Apr 16, 2020 | 7.340 | 7.390 | 6.810 | 6.860 | 35,840 | -0.50(-6.79%) |
Apr 15, 2020 | 6.690 | 7.470 | 6.530 | 7.360 | 95,452 | +0.41(+5.90%) |
Apr 14, 2020 | 6.820 | 7.130 | 6.750 | 6.950 | 63,695 | +0.28(+4.20%) |
Apr 13, 2020 | 6.800 | 6.800 | 6.550 | 6.670 | 38,942 | -0.21(-3.05%) |
Apr 09, 2020 | 7.280 | 7.400 | 6.750 | 6.880 | 43,800 | -0.21(-2.96%) |
Apr 08, 2020 | 6.530 | 7.380 | 6.500 | 7.090 | 66,982 | +0.64(+9.92%) |
Apr 07, 2020 | 6.650 | 6.820 | 6.430 | 6.450 | 64,353 | +0.01(+0.16%) |
Apr 06, 2020 | 6.290 | 6.480 | 6.290 | 6.440 | 25,746 | +0.42(+6.98%) |
Apr 03, 2020 | 6.500 | 6.500 | 6.020 | 6.020 | 51,600 | -0.46(-7.10%) |
Apr 02, 2020 | 6.590 | 7.180 | 6.327 | 6.480 | 30,475 | -0.13(-1.97%) |
Apr 01, 2020 | 7.080 | 7.080 | 6.550 | 6.610 | 79,001 | -0.78(-10.55%) |
Mar 31, 2020 | 7.320 | 7.550 | 6.650 | 7.390 | 73,957 | +0.46(+6.64%) |
Mar 30, 2020 | 6.910 | 7.440 | 6.750 | 6.930 | 26,920 | +0.07(+1.02%) |
Mar 27, 2020 | 7.160 | 7.290 | 6.840 | 6.860 | 32,200 | -0.52(-7.05%) |
Mar 26, 2020 | 7.030 | 7.520 | 7.020 | 7.380 | 56,590 | +0.39(+5.65%) |
Mar 25, 2020 | 6.990 | 7.540 | 6.930 | 6.985 | 87,528 | -0.18(-2.58%) |
Mar 24, 2020 | 6.200 | 7.180 | 6.200 | 7.170 | 104,603 | +1.21(+20.30%) |
Mar 23, 2020 | 6.000 | 6.000 | 5.630 | 5.960 | 125,992 | -0.19(-3.09%) |
Mar 20, 2020 | 6.990 | 7.120 | 6.150 | 6.150 | 102,500 | -0.83(-11.89%) |
Mar 19, 2020 | 6.360 | 7.020 | 6.350 | 6.980 | 53,028 | +0.37(+5.60%) |
Mar 18, 2020 | 7.300 | 8.150 | 6.250 | 6.610 | 73,931 | -1.50(-18.50%) |
Mar 17, 2020 | 6.770 | 8.350 | 6.660 | 8.110 | 111,127 | +1.45(+21.77%) |
Mar 16, 2020 | 7.100 | 7.850 | 6.590 | 6.660 | 140,366 | -0.23(-3.34%) |
Mar 13, 2020 | 6.840 | 6.910 | 6.285 | 6.890 | 69,000 | +0.36(+5.51%) |
Mar 12, 2020 | 6.950 | 6.950 | 6.520 | 6.530 | 62,996 | -0.69(-9.56%) |
Mar 11, 2020 | 7.290 | 7.340 | 7.000 | 7.220 | 56,066 | -0.04(-0.55%) |
Mar 10, 2020 | 7.140 | 7.310 | 6.879 | 7.260 | 79,443 | +0.12(+1.68%) |
Mar 09, 2020 | 7.190 | 7.460 | 7.050 | 7.140 | 49,759 | -0.69(-8.81%) |
Mar 06, 2020 | 7.610 | 8.100 | 7.610 | 7.830 | 36,600 | -0.10(-1.26%) |
Mar 05, 2020 | 8.130 | 8.410 | 7.770 | 7.930 | 36,584 | -0.43(-5.14%) |
Mar 04, 2020 | 8.150 | 8.420 | 7.960 | 8.360 | 30,261 | +0.34(+4.24%) |
Mar 03, 2020 | 8.010 | 8.280 | 7.900 | 8.020 | 36,949 | +0.04(+0.50%) |