Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.990 | 8.110 | 7.860 | 8.050 | 1,012,541 | +0.05(+0.63%) |
May 28, 2020 | 7.990 | 8.060 | 7.910 | 8.000 | 801,863 | +0.07(+0.88%) |
May 27, 2020 | 8.080 | 8.120 | 7.850 | 7.930 | 639,262 | -0.12(-1.49%) |
May 26, 2020 | 8.040 | 8.210 | 7.950 | 8.050 | 662,195 | +0.10(+1.26%) |
May 25, 2020 | 7.870 | 8.050 | 7.830 | 7.950 | 257,206 | +0.12(+1.53%) |
May 22, 2020 | 7.790 | 7.850 | 7.730 | 7.830 | 350,121 | +0.02(+0.26%) |
May 21, 2020 | 7.750 | 7.960 | 7.730 | 7.810 | 649,522 | +0.03(+0.39%) |
May 20, 2020 | 7.510 | 7.800 | 7.510 | 7.780 | 849,059 | +0.30(+4.01%) |
May 19, 2020 | 7.810 | 7.850 | 7.430 | 7.480 | 2,809,621 | -0.02(-0.27%) |
May 15, 2020 | 7.500 | 7.500 | 7.500 | 0 | -0.25(-3.23%) | |
May 14, 2020 | 7.660 | 7.850 | 7.370 | 7.750 | 1,172,795 | -0.05(-0.64%) |
May 13, 2020 | 8.020 | 8.090 | 7.740 | 7.800 | 869,654 | -0.39(-4.76%) |
May 12, 2020 | 8.540 | 8.550 | 8.160 | 8.190 | 1,345,932 | +0.02(+0.24%) |
May 11, 2020 | 8.110 | 8.170 | 8.000 | 8.170 | 488,535 | +0.03(+0.37%) |
May 08, 2020 | 8.200 | 8.200 | 8.030 | 8.140 | 296,854 | +0.01(+0.12%) |
May 07, 2020 | 8.120 | 8.170 | 8.010 | 8.130 | 353,676 | +0.08(+0.99%) |
May 06, 2020 | 8.060 | 8.290 | 7.990 | 8.050 | 628,550 | +0.02(+0.25%) |
May 05, 2020 | 7.990 | 8.190 | 7.930 | 8.030 | 597,232 | +0.11(+1.39%) |
May 04, 2020 | 7.810 | 8.010 | 7.800 | 7.920 | 498,525 | +0.00(+0.00%) |
May 01, 2020 | 8.050 | 8.160 | 7.840 | 7.920 | 840,720 | -0.27(-3.30%) |
Apr 30, 2020 | 8.390 | 8.400 | 8.000 | 8.190 | 545,313 | -0.30(-3.53%) |
Apr 29, 2020 | 8.300 | 8.580 | 8.300 | 8.490 | 619,041 | +0.28(+3.41%) |
Apr 28, 2020 | 8.170 | 8.480 | 8.100 | 8.210 | 642,883 | +0.09(+1.11%) |
Apr 27, 2020 | 7.940 | 8.140 | 7.850 | 8.120 | 756,880 | +0.26(+3.31%) |
Apr 24, 2020 | 7.740 | 7.920 | 7.680 | 7.860 | 543,375 | +0.15(+1.95%) |
Apr 23, 2020 | 7.700 | 7.900 | 7.630 | 7.710 | 755,795 | +0.05(+0.65%) |
Apr 22, 2020 | 7.530 | 7.690 | 7.390 | 7.660 | 597,852 | +0.25(+3.37%) |
Apr 21, 2020 | 7.750 | 7.790 | 7.180 | 7.410 | 1,016,574 | -0.55(-6.91%) |
Apr 20, 2020 | 7.750 | 8.130 | 7.570 | 7.960 | 1,155,510 | +0.12(+1.53%) |
Apr 17, 2020 | 7.760 | 7.870 | 7.600 | 7.840 | 1,056,829 | +0.23(+3.02%) |
Apr 16, 2020 | 7.850 | 7.880 | 7.550 | 7.610 | 805,883 | -0.15(-1.93%) |
Apr 15, 2020 | 7.780 | 8.010 | 7.590 | 7.760 | 821,966 | -0.15(-1.90%) |
Apr 14, 2020 | 7.950 | 8.220 | 7.880 | 7.910 | 641,961 | +0.05(+0.64%) |
Apr 13, 2020 | 8.050 | 8.180 | 7.690 | 7.860 | 496,664 | -0.24(-2.96%) |
Apr 09, 2020 | 8.100 | 8.100 | 8.100 | 0 | +0.02(+0.25%) | |
Apr 08, 2020 | 7.760 | 8.350 | 7.650 | 8.080 | 1,287,769 | +0.37(+4.80%) |
Apr 07, 2020 | 7.610 | 7.850 | 7.430 | 7.710 | 1,353,168 | +0.23(+3.07%) |
Apr 06, 2020 | 7.270 | 7.590 | 7.250 | 7.480 | 823,295 | +0.40(+5.65%) |
Apr 03, 2020 | 7.110 | 7.360 | 6.970 | 7.080 | 1,051,758 | -0.01(-0.14%) |
Apr 02, 2020 | 6.990 | 7.290 | 6.980 | 7.090 | 741,687 | +0.11(+1.58%) |
Apr 01, 2020 | 7.080 | 7.210 | 6.860 | 6.980 | 1,316,965 | -0.38(-5.16%) |
Mar 31, 2020 | 7.020 | 7.700 | 7.020 | 7.360 | 1,322,699 | +0.28(+3.95%) |
Mar 30, 2020 | 7.080 | 7.170 | 6.740 | 7.080 | 1,583,583 | -0.06(-0.84%) |
Mar 27, 2020 | 7.080 | 7.340 | 6.780 | 7.140 | 1,175,053 | -0.24(-3.25%) |
Mar 26, 2020 | 7.110 | 7.680 | 7.020 | 7.380 | 1,530,792 | +0.29(+4.09%) |
Mar 25, 2020 | 5.980 | 7.320 | 5.980 | 7.090 | 1,913,631 | +1.15(+19.36%) |
Mar 24, 2020 | 5.850 | 6.100 | 5.740 | 5.940 | 2,706,975 | +0.42(+7.61%) |
Mar 23, 2020 | 6.160 | 6.180 | 5.410 | 5.520 | 2,184,537 | -0.68(-10.97%) |
Mar 20, 2020 | 6.120 | 6.810 | 6.100 | 6.200 | 2,530,365 | +0.22(+3.68%) |
Mar 19, 2020 | 5.900 | 6.350 | 5.320 | 5.980 | 2,149,916 | -0.02(-0.33%) |
Mar 18, 2020 | 5.910 | 6.060 | 5.320 | 6.000 | 2,804,818 | -0.23(-3.69%) |
Mar 17, 2020 | 6.150 | 6.360 | 5.600 | 6.230 | 3,090,155 | +0.18(+2.98%) |
Mar 16, 2020 | 6.180 | 6.470 | 5.850 | 6.050 | 3,433,337 | -0.81(-11.81%) |
Mar 13, 2020 | 6.600 | 6.970 | 6.370 | 6.860 | 2,571,980 | +0.61(+9.76%) |
Mar 12, 2020 | 7.020 | 7.190 | 5.920 | 6.250 | 3,055,104 | -1.40(-18.30%) |
Mar 11, 2020 | 7.840 | 8.260 | 7.610 | 7.650 | 2,225,372 | -0.37(-4.61%) |
Mar 10, 2020 | 8.690 | 8.690 | 7.600 | 8.020 | 3,200,358 | -0.26(-3.14%) |
Mar 09, 2020 | 9.430 | 9.430 | 8.240 | 8.280 | 2,122,480 | -1.73(-17.28%) |
Mar 06, 2020 | 10.20 | 10.26 | 9.810 | 10.01 | 959,700 | -0.43(-4.12%) |
Mar 05, 2020 | 10.55 | 10.58 | 10.30 | 10.44 | 1,022,798 | -0.20(-1.88%) |
Mar 04, 2020 | 10.49 | 10.74 | 10.40 | 10.64 | 1,010,686 | +0.35(+3.40%) |
Mar 03, 2020 | 10.47 | 10.65 | 10.22 | 10.29 | 1,206,052 | -0.09(-0.87%) |