Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.590 | 9.590 | 9.300 | 9.410 | 5,300 | +0.04(+0.37%) |
May 28, 2020 | 9.730 | 9.730 | 9.291 | 9.375 | 45,110 | -0.28(-2.85%) |
May 27, 2020 | 9.240 | 9.750 | 9.180 | 9.650 | 682,461 | +0.80(+9.05%) |
May 26, 2020 | 8.660 | 9.120 | 8.660 | 8.849 | 31,223 | -0.04(-0.46%) |
May 22, 2020 | 8.980 | 8.980 | 8.640 | 8.890 | 1,800 | -0.09(-1.00%) |
May 21, 2020 | 8.820 | 8.980 | 8.760 | 8.980 | 8,849 | +0.30(+3.46%) |
May 20, 2020 | 8.900 | 8.900 | 8.640 | 8.680 | 7,113 | +0.19(+2.24%) |
May 19, 2020 | 8.450 | 8.620 | 8.450 | 8.490 | 9,201 | -0.22(-2.53%) |
May 18, 2020 | 8.500 | 8.720 | 8.400 | 8.710 | 24,468 | +0.23(+2.71%) |
May 15, 2020 | 8.490 | 8.490 | 8.360 | 8.480 | 5,000 | +0.18(+2.17%) |
May 14, 2020 | 8.720 | 8.720 | 8.240 | 8.300 | 12,815 | -0.20(-2.35%) |
May 13, 2020 | 8.890 | 8.890 | 8.320 | 8.500 | 6,857 | +0.24(+2.91%) |
May 12, 2020 | 7.870 | 8.400 | 7.870 | 8.260 | 3,546 | -0.02(-0.24%) |
May 11, 2020 | 8.200 | 8.290 | 8.160 | 8.280 | 453,383 | +0.04(+0.49%) |
May 08, 2020 | 8.240 | 8.240 | 8.040 | 8.240 | 47,800 | +0.29(+3.65%) |
May 07, 2020 | 8.370 | 8.370 | 7.940 | 7.950 | 1,983 | +0.03(+0.38%) |
May 06, 2020 | 8.100 | 8.140 | 7.920 | 7.920 | 2,578 | -0.13(-1.68%) |
May 05, 2020 | 7.490 | 8.190 | 7.490 | 8.055 | 3,226 | +0.39(+5.16%) |
May 04, 2020 | 7.780 | 7.930 | 7.640 | 7.660 | 3,219 | -0.27(-3.40%) |
May 01, 2020 | 8.170 | 8.170 | 7.920 | 7.930 | 4,300 | +0.06(+0.76%) |
Apr 30, 2020 | 8.000 | 8.130 | 7.870 | 7.870 | 7,213 | -0.40(-4.84%) |
Apr 29, 2020 | 8.340 | 8.370 | 8.270 | 8.270 | 11,569 | +0.17(+2.10%) |
Apr 28, 2020 | 8.125 | 8.200 | 8.100 | 8.100 | 3,929 | +0.12(+1.57%) |
Apr 27, 2020 | 8.260 | 8.260 | 7.950 | 7.975 | 5,153 | +0.23(+3.04%) |
Apr 24, 2020 | 8.130 | 8.130 | 7.720 | 7.740 | 2,000 | +0.06(+0.78%) |
Apr 23, 2020 | 8.010 | 8.010 | 7.670 | 7.680 | 2,761 | +0.18(+2.40%) |
Apr 22, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 1,231 | -0.06(-0.79%) |
Apr 21, 2020 | 7.650 | 7.880 | 7.510 | 7.560 | 5,215 | -0.10(-1.31%) |
Apr 20, 2020 | 7.440 | 7.790 | 7.440 | 7.660 | 4,792 | -0.07(-0.91%) |
Apr 17, 2020 | 7.350 | 7.730 | 7.350 | 7.730 | 800 | +0.27(+3.62%) |
Apr 16, 2020 | 7.230 | 7.840 | 7.230 | 7.460 | 18,969 | -0.10(-1.32%) |
Apr 15, 2020 | 8.000 | 8.000 | 7.521 | 7.560 | 7,174 | -0.28(-3.57%) |
Apr 14, 2020 | 7.700 | 7.840 | 7.590 | 7.840 | 2,415 | +0.08(+1.04%) |
Apr 13, 2020 | 7.940 | 7.940 | 7.750 | 7.760 | 3,383 | +0.02(+0.25%) |
Apr 09, 2020 | 7.600 | 7.910 | 7.480 | 7.740 | 19,400 | +0.06(+0.72%) |
Apr 08, 2020 | 8.120 | 8.120 | 7.560 | 7.685 | 7,066 | +0.02(+0.33%) |
Apr 07, 2020 | 8.000 | 8.000 | 7.610 | 7.660 | 3,512 | -0.20(-2.54%) |
Apr 06, 2020 | 7.710 | 7.860 | 7.400 | 7.860 | 3,315 | +0.60(+8.19%) |
Apr 03, 2020 | 7.560 | 7.590 | 7.230 | 7.265 | 3,400 | -0.29(-3.90%) |
Apr 02, 2020 | 7.270 | 7.590 | 7.270 | 7.560 | 2,439 | +0.30(+4.20%) |
Apr 01, 2020 | 7.340 | 7.350 | 7.160 | 7.255 | 5,098 | -0.16(-2.22%) |
Mar 31, 2020 | 7.890 | 7.890 | 7.370 | 7.420 | 10,650 | -0.47(-5.93%) |
Mar 30, 2020 | 7.500 | 7.888 | 7.500 | 7.888 | 3,162 | +0.40(+5.31%) |
Mar 27, 2020 | 7.500 | 7.880 | 6.920 | 7.490 | 7,400 | +0.49(+7.00%) |
Mar 26, 2020 | 7.610 | 7.610 | 6.220 | 7.000 | 10,979 | +0.25(+3.70%) |
Mar 25, 2020 | 6.650 | 6.750 | 6.190 | 6.750 | 8,138 | +0.32(+4.98%) |
Mar 24, 2020 | 6.400 | 6.500 | 5.960 | 6.430 | 13,787 | +0.18(+2.88%) |
Mar 23, 2020 | 6.350 | 6.350 | 6.140 | 6.250 | 10,048 | +0.12(+1.96%) |
Mar 20, 2020 | 5.800 | 6.510 | 5.800 | 6.130 | 7,000 | +0.31(+5.32%) |
Mar 19, 2020 | 6.140 | 6.290 | 5.720 | 5.820 | 16,095 | -0.25(-4.12%) |
Mar 18, 2020 | 6.000 | 6.300 | 5.955 | 6.070 | 28,386 | +0.19(+3.16%) |
Mar 17, 2020 | 5.570 | 6.050 | 5.570 | 5.884 | 12,341 | +0.23(+4.03%) |
Mar 16, 2020 | 5.250 | 6.030 | 5.250 | 5.656 | 27,362 | -0.25(-4.17%) |
Mar 13, 2020 | 6.090 | 6.180 | 5.870 | 5.902 | 13,600 | +0.21(+3.71%) |
Mar 12, 2020 | 6.100 | 6.130 | 5.691 | 5.691 | 13,239 | -0.76(-11.77%) |
Mar 11, 2020 | 6.900 | 6.900 | 6.280 | 6.450 | 3,534 | -0.16(-2.42%) |
Mar 10, 2020 | 6.540 | 6.720 | 6.540 | 6.610 | 14,075 | +0.07(+0.99%) |
Mar 09, 2020 | 6.430 | 6.620 | 6.430 | 6.545 | 16,927 | -0.17(-2.46%) |
Mar 06, 2020 | 6.850 | 6.880 | 6.710 | 6.710 | 7,100 | -0.04(-0.59%) |
Mar 05, 2020 | 6.710 | 6.830 | 6.710 | 6.750 | 35,476 | -0.02(-0.30%) |
Mar 04, 2020 | 6.765 | 6.840 | 6.660 | 6.770 | 3,194 | +0.14(+2.11%) |
Mar 03, 2020 | 6.860 | 6.910 | 6.630 | 6.630 | 5,034 | +0.03(+0.45%) |