Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.155 | 8.900 | 8.155 | 8.360 | 110,900 | +0.13(+1.53%) |
May 28, 2020 | 8.752 | 8.840 | 8.086 | 8.234 | 242,100 | -0.28(-3.32%) |
May 27, 2020 | 8.412 | 8.640 | 8.175 | 8.517 | 84,275 | -0.10(-1.20%) |
May 26, 2020 | 9.037 | 9.140 | 8.480 | 8.620 | 156,539 | -0.63(-6.81%) |
May 22, 2020 | 9.325 | 9.544 | 9.170 | 9.250 | 41,900 | +0.11(+1.15%) |
May 21, 2020 | 9.215 | 9.350 | 8.900 | 9.144 | 89,273 | -0.24(-2.52%) |
May 20, 2020 | 9.592 | 9.697 | 9.270 | 9.381 | 108,491 | -0.07(-0.73%) |
May 19, 2020 | 8.825 | 9.550 | 8.825 | 9.450 | 163,688 | +0.50(+5.59%) |
May 18, 2020 | 8.950 | 9.060 | 8.500 | 8.950 | 87,333 | -0.01(-0.12%) |
May 15, 2020 | 8.504 | 8.990 | 8.504 | 8.961 | 221,700 | +0.51(+6.04%) |
May 14, 2020 | 8.029 | 8.600 | 8.029 | 8.450 | 134,170 | +0.33(+4.13%) |
May 13, 2020 | 8.350 | 8.520 | 7.850 | 8.115 | 163,456 | -0.12(-1.48%) |
May 12, 2020 | 8.230 | 8.647 | 7.950 | 8.237 | 128,153 | +0.08(+1.01%) |
May 11, 2020 | 8.250 | 8.460 | 7.979 | 8.155 | 133,734 | -0.08(-1.01%) |
May 08, 2020 | 8.254 | 8.450 | 8.040 | 8.238 | 101,500 | +0.05(+0.63%) |
May 07, 2020 | 7.980 | 8.340 | 7.829 | 8.186 | 181,100 | +0.26(+3.24%) |
May 06, 2020 | 8.150 | 8.170 | 7.660 | 7.929 | 121,175 | -0.04(-0.50%) |
May 05, 2020 | 7.980 | 8.060 | 7.778 | 7.970 | 63,797 | +0.12(+1.49%) |
May 04, 2020 | 7.709 | 8.030 | 7.610 | 7.853 | 105,919 | +0.17(+2.25%) |
May 01, 2020 | 7.210 | 7.721 | 7.210 | 7.680 | 100,400 | -0.01(-0.17%) |
Apr 30, 2020 | 8.351 | 8.480 | 7.610 | 7.693 | 186,326 | -0.66(-7.87%) |
Apr 29, 2020 | 7.918 | 8.350 | 7.918 | 8.350 | 262,612 | +0.40(+4.99%) |
Apr 28, 2020 | 7.600 | 7.980 | 7.582 | 7.953 | 168,753 | +0.35(+4.63%) |
Apr 27, 2020 | 7.520 | 7.840 | 7.387 | 7.601 | 86,393 | +0.08(+1.05%) |
Apr 24, 2020 | 7.558 | 7.772 | 7.296 | 7.522 | 111,000 | +0.02(+0.30%) |
Apr 23, 2020 | 7.000 | 7.610 | 7.000 | 7.500 | 199,777 | +0.51(+7.30%) |
Apr 22, 2020 | 6.610 | 7.000 | 6.610 | 6.990 | 109,715 | +0.47(+7.21%) |
Apr 21, 2020 | 6.305 | 6.910 | 6.187 | 6.520 | 71,380 | -0.15(-2.23%) |
Apr 20, 2020 | 6.560 | 6.800 | 6.470 | 6.669 | 102,502 | +0.11(+1.68%) |
Apr 17, 2020 | 6.515 | 6.690 | 6.455 | 6.559 | 120,600 | -0.18(-2.69%) |
Apr 16, 2020 | 6.580 | 6.990 | 6.560 | 6.740 | 68,201 | +0.16(+2.45%) |
Apr 15, 2020 | 6.578 | 6.800 | 6.399 | 6.579 | 123,946 | -0.26(-3.82%) |
Apr 14, 2020 | 7.200 | 7.440 | 6.640 | 6.840 | 165,023 | -0.16(-2.28%) |
Apr 13, 2020 | 6.511 | 7.117 | 6.210 | 7.000 | 208,202 | +0.55(+8.53%) |
Apr 09, 2020 | 6.110 | 6.470 | 6.050 | 6.450 | 153,100 | +0.60(+10.33%) |
Apr 08, 2020 | 5.810 | 5.923 | 5.750 | 5.846 | 34,683 | +0.14(+2.40%) |
Apr 07, 2020 | 6.040 | 6.190 | 5.539 | 5.709 | 105,386 | -0.12(-2.04%) |
Apr 06, 2020 | 5.893 | 6.120 | 5.678 | 5.828 | 300,432 | +0.21(+3.75%) |
Apr 03, 2020 | 5.952 | 5.952 | 5.542 | 5.617 | 56,500 | -0.13(-2.20%) |
Apr 02, 2020 | 5.608 | 6.200 | 5.608 | 5.744 | 119,510 | +0.33(+6.09%) |
Apr 01, 2020 | 5.200 | 5.660 | 5.144 | 5.414 | 98,554 | +0.22(+4.23%) |
Mar 31, 2020 | 5.180 | 5.835 | 5.120 | 5.194 | 106,971 | -0.30(-5.46%) |
Mar 30, 2020 | 5.750 | 5.949 | 5.220 | 5.495 | 99,341 | -0.26(-4.44%) |
Mar 27, 2020 | 5.743 | 6.090 | 5.450 | 5.750 | 153,500 | -0.35(-5.74%) |
Mar 26, 2020 | 6.490 | 6.730 | 5.903 | 6.100 | 238,285 | -0.15(-2.40%) |
Mar 25, 2020 | 5.919 | 6.450 | 5.650 | 6.250 | 179,580 | +0.43(+7.39%) |
Mar 24, 2020 | 5.328 | 6.006 | 5.260 | 5.820 | 255,176 | +1.02(+21.25%) |
Mar 23, 2020 | 4.420 | 5.074 | 4.280 | 4.800 | 242,520 | +0.52(+12.15%) |
Mar 20, 2020 | 5.043 | 5.044 | 4.240 | 4.280 | 438,900 | -0.47(-9.89%) |
Mar 19, 2020 | 4.866 | 5.224 | 4.100 | 4.750 | 552,601 | -0.35(-6.86%) |
Mar 18, 2020 | 5.469 | 6.050 | 4.710 | 5.100 | 226,019 | -0.63(-11.06%) |
Mar 17, 2020 | 5.216 | 6.600 | 5.020 | 5.734 | 255,739 | +0.43(+8.16%) |
Mar 16, 2020 | 4.515 | 5.565 | 4.200 | 5.302 | 434,135 | +0.05(+0.96%) |
Mar 13, 2020 | 5.875 | 6.000 | 5.010 | 5.251 | 419,200 | -0.39(-6.90%) |
Mar 12, 2020 | 5.708 | 6.502 | 5.240 | 5.640 | 395,804 | -0.77(-12.01%) |
Mar 11, 2020 | 6.950 | 7.431 | 6.230 | 6.410 | 159,330 | -0.20(-3.08%) |
Mar 10, 2020 | 6.750 | 7.250 | 6.400 | 6.614 | 103,064 | -0.18(-2.61%) |
Mar 09, 2020 | 6.775 | 7.250 | 6.372 | 6.790 | 135,036 | -0.21(-2.98%) |
Mar 06, 2020 | 7.529 | 7.529 | 6.820 | 6.999 | 113,500 | -0.41(-5.60%) |
Mar 05, 2020 | 7.328 | 7.503 | 7.000 | 7.414 | 101,858 | +0.21(+2.97%) |
Mar 04, 2020 | 7.250 | 7.387 | 7.090 | 7.200 | 81,876 | -0.17(-2.34%) |
Mar 03, 2020 | 6.950 | 7.650 | 6.700 | 7.372 | 152,274 | +0.55(+8.04%) |