Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.030 | 9.200 | 8.550 | 8.580 | 26,700 | -0.53(-5.82%) |
May 28, 2020 | 9.000 | 9.250 | 8.981 | 9.110 | 33,054 | +0.11(+1.22%) |
May 27, 2020 | 8.770 | 9.212 | 8.710 | 9.000 | 28,362 | +0.48(+5.63%) |
May 26, 2020 | 9.520 | 9.720 | 8.520 | 8.520 | 40,432 | -0.68(-7.39%) |
May 22, 2020 | 9.420 | 9.420 | 9.000 | 9.200 | 19,700 | -0.21(-2.23%) |
May 21, 2020 | 9.400 | 9.560 | 9.200 | 9.410 | 22,982 | -0.03(-0.32%) |
May 20, 2020 | 9.350 | 9.480 | 9.014 | 9.440 | 17,566 | +0.35(+3.85%) |
May 19, 2020 | 8.970 | 9.260 | 8.882 | 9.090 | 11,686 | +0.16(+1.79%) |
May 18, 2020 | 8.650 | 8.950 | 8.520 | 8.930 | 23,008 | +0.42(+4.94%) |
May 15, 2020 | 8.510 | 9.220 | 8.399 | 8.510 | 92,800 | -0.10(-1.16%) |
May 14, 2020 | 9.000 | 9.000 | 8.370 | 8.610 | 47,934 | -0.53(-5.80%) |
May 13, 2020 | 9.400 | 9.510 | 8.750 | 9.140 | 60,001 | -0.18(-1.93%) |
May 12, 2020 | 9.507 | 9.507 | 9.150 | 9.320 | 28,316 | -0.01(-0.11%) |
May 11, 2020 | 9.650 | 9.650 | 8.900 | 9.330 | 61,173 | -0.22(-2.30%) |
May 08, 2020 | 9.310 | 10.00 | 9.010 | 9.550 | 161,100 | +0.45(+4.95%) |
May 07, 2020 | 8.892 | 9.100 | 8.686 | 9.100 | 31,657 | +0.48(+5.57%) |
May 06, 2020 | 8.600 | 8.691 | 8.510 | 8.620 | 19,923 | +0.05(+0.58%) |
May 05, 2020 | 8.270 | 8.690 | 8.100 | 8.570 | 53,429 | +0.41(+5.02%) |
May 04, 2020 | 7.630 | 8.160 | 7.380 | 8.160 | 40,195 | +0.53(+6.95%) |
May 01, 2020 | 7.510 | 7.780 | 7.510 | 7.630 | 38,200 | -0.11(-1.42%) |
Apr 30, 2020 | 8.000 | 8.020 | 7.670 | 7.740 | 80,392 | +0.02(+0.26%) |
Apr 29, 2020 | 7.950 | 8.300 | 7.662 | 7.720 | 92,369 | -0.20(-2.53%) |
Apr 28, 2020 | 7.850 | 8.000 | 7.610 | 7.920 | 37,077 | +0.10(+1.28%) |
Apr 27, 2020 | 7.100 | 7.860 | 7.100 | 7.820 | 39,844 | +0.71(+9.99%) |
Apr 24, 2020 | 7.160 | 7.490 | 7.030 | 7.110 | 9,700 | -0.09(-1.25%) |
Apr 23, 2020 | 7.210 | 7.450 | 7.150 | 7.200 | 40,402 | -0.05(-0.69%) |
Apr 22, 2020 | 7.300 | 7.415 | 7.020 | 7.250 | 24,053 | -0.03(-0.41%) |
Apr 21, 2020 | 7.480 | 7.630 | 7.010 | 7.280 | 26,966 | -0.22(-2.93%) |
Apr 20, 2020 | 7.190 | 7.600 | 7.190 | 7.500 | 28,523 | +0.30(+4.17%) |
Apr 17, 2020 | 7.710 | 7.737 | 7.150 | 7.200 | 34,800 | -0.18(-2.44%) |
Apr 16, 2020 | 7.690 | 7.980 | 7.100 | 7.380 | 29,708 | -0.31(-4.03%) |
Apr 15, 2020 | 8.030 | 8.118 | 7.560 | 7.690 | 22,047 | -0.36(-4.47%) |
Apr 14, 2020 | 7.810 | 8.440 | 7.780 | 8.050 | 35,097 | +0.33(+4.27%) |
Apr 13, 2020 | 7.540 | 8.400 | 7.490 | 7.720 | 60,945 | +0.22(+2.93%) |
Apr 09, 2020 | 7.160 | 7.500 | 6.810 | 7.500 | 53,700 | +0.37(+5.19%) |
Apr 08, 2020 | 7.190 | 7.530 | 6.844 | 7.130 | 49,882 | -0.06(-0.83%) |
Apr 07, 2020 | 7.470 | 7.470 | 7.000 | 7.190 | 18,393 | +0.05(+0.70%) |
Apr 06, 2020 | 7.000 | 7.310 | 6.950 | 7.140 | 29,980 | +0.27(+3.93%) |
Apr 03, 2020 | 6.800 | 6.915 | 6.600 | 6.870 | 15,800 | +0.00(+0.00%) |
Apr 02, 2020 | 7.240 | 7.385 | 6.350 | 6.870 | 49,203 | -0.38(-5.24%) |
Apr 01, 2020 | 7.120 | 7.380 | 7.120 | 7.250 | 21,494 | -0.04(-0.55%) |
Mar 31, 2020 | 7.190 | 8.070 | 7.160 | 7.290 | 69,031 | +0.13(+1.82%) |
Mar 30, 2020 | 7.160 | 7.410 | 6.800 | 7.160 | 139,445 | +0.02(+0.28%) |
Mar 27, 2020 | 7.110 | 7.468 | 6.720 | 7.140 | 67,900 | +0.04(+0.56%) |
Mar 26, 2020 | 6.970 | 7.130 | 6.770 | 7.100 | 55,721 | +0.36(+5.34%) |
Mar 25, 2020 | 6.330 | 7.100 | 6.200 | 6.740 | 76,811 | +0.48(+7.67%) |
Mar 24, 2020 | 6.450 | 6.647 | 6.050 | 6.260 | 76,837 | -0.17(-2.64%) |
Mar 23, 2020 | 6.750 | 6.765 | 6.430 | 6.430 | 123,841 | -0.45(-6.54%) |
Mar 20, 2020 | 7.240 | 7.240 | 6.535 | 6.880 | 37,200 | -0.12(-1.71%) |
Mar 19, 2020 | 6.700 | 7.200 | 6.250 | 7.000 | 52,939 | +0.22(+3.24%) |
Mar 18, 2020 | 6.750 | 6.937 | 6.400 | 6.780 | 79,746 | -0.07(-1.02%) |
Mar 17, 2020 | 6.850 | 7.010 | 6.500 | 6.850 | 60,858 | +0.03(+0.44%) |
Mar 16, 2020 | 7.000 | 7.000 | 6.120 | 6.820 | 107,635 | -0.73(-9.67%) |
Mar 13, 2020 | 8.000 | 8.280 | 6.500 | 7.550 | 194,400 | +0.20(+2.72%) |
Mar 12, 2020 | 8.110 | 8.295 | 7.280 | 7.350 | 85,817 | -1.19(-13.93%) |
Mar 11, 2020 | 8.630 | 8.630 | 7.770 | 8.540 | 49,240 | -0.21(-2.40%) |
Mar 10, 2020 | 9.030 | 9.187 | 7.600 | 8.750 | 235,507 | +0.09(+1.06%) |
Mar 09, 2020 | 8.900 | 9.020 | 8.600 | 8.658 | 41,197 | -0.44(-4.86%) |
Mar 06, 2020 | 9.300 | 9.310 | 9.090 | 9.100 | 35,100 | -0.21(-2.26%) |
Mar 05, 2020 | 9.240 | 9.560 | 9.190 | 9.310 | 24,711 | -0.16(-1.69%) |
Mar 04, 2020 | 9.080 | 9.490 | 9.055 | 9.470 | 48,916 | +0.59(+6.64%) |
Mar 03, 2020 | 9.400 | 9.400 | 8.602 | 8.880 | 46,912 | -0.38(-4.10%) |