Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.800 | 7.800 | 7.320 | 7.542 | 129,020 | -0.16(-2.05%) |
May 28, 2020 | 7.900 | 7.900 | 7.700 | 7.700 | 56,078 | -0.20(-2.53%) |
May 27, 2020 | 7.847 | 7.900 | 7.575 | 7.900 | 98,662 | +0.10(+1.28%) |
May 26, 2020 | 8.000 | 8.000 | 7.600 | 7.800 | 167,850 | -0.08(-1.02%) |
May 22, 2020 | 7.900 | 7.963 | 7.800 | 7.880 | 74,530 | -0.02(-0.25%) |
May 21, 2020 | 8.100 | 8.110 | 7.900 | 7.900 | 55,015 | -0.05(-0.60%) |
May 20, 2020 | 8.240 | 8.240 | 7.850 | 7.948 | 69,205 | -0.15(-1.88%) |
May 19, 2020 | 8.000 | 8.200 | 7.800 | 8.100 | 70,961 | +0.21(+2.69%) |
May 18, 2020 | 8.047 | 8.210 | 7.832 | 7.888 | 115,790 | -0.11(-1.42%) |
May 15, 2020 | 7.945 | 8.055 | 7.800 | 8.002 | 68,050 | +0.00(+0.05%) |
May 14, 2020 | 8.222 | 8.222 | 7.805 | 7.998 | 105,919 | -0.39(-4.60%) |
May 13, 2020 | 8.730 | 8.730 | 8.139 | 8.384 | 117,459 | -0.22(-2.51%) |
May 12, 2020 | 9.200 | 9.600 | 8.500 | 8.600 | 340,405 | +0.19(+2.30%) |
May 11, 2020 | 8.700 | 8.850 | 8.330 | 8.407 | 93,813 | -0.22(-2.57%) |
May 08, 2020 | 8.900 | 9.002 | 8.602 | 8.629 | 83,280 | -0.27(-3.04%) |
May 07, 2020 | 8.800 | 9.100 | 8.600 | 8.900 | 76,689 | +0.05(+0.58%) |
May 06, 2020 | 9.400 | 9.400 | 8.700 | 8.849 | 67,968 | -0.25(-2.78%) |
May 05, 2020 | 9.100 | 9.453 | 8.900 | 9.102 | 55,789 | +0.14(+1.55%) |
May 04, 2020 | 9.043 | 9.073 | 8.700 | 8.963 | 85,483 | -0.38(-4.05%) |
May 01, 2020 | 9.600 | 9.699 | 9.100 | 9.341 | 120,720 | -0.31(-3.20%) |
Apr 30, 2020 | 9.818 | 9.980 | 9.539 | 9.650 | 99,606 | -0.15(-1.53%) |
Apr 29, 2020 | 9.600 | 10.20 | 9.400 | 9.800 | 148,237 | +0.21(+2.19%) |
Apr 28, 2020 | 9.200 | 9.700 | 9.100 | 9.590 | 123,328 | +0.47(+5.18%) |
Apr 27, 2020 | 8.601 | 9.200 | 8.350 | 9.118 | 166,233 | +0.80(+9.63%) |
Apr 24, 2020 | 8.600 | 8.600 | 8.205 | 8.317 | 85,230 | +0.02(+0.20%) |
Apr 23, 2020 | 8.300 | 8.400 | 7.700 | 8.300 | 161,723 | -0.06(-0.78%) |
Apr 22, 2020 | 8.850 | 8.850 | 8.000 | 8.365 | 262,370 | -0.44(-4.94%) |
Apr 21, 2020 | 9.800 | 9.800 | 8.700 | 8.800 | 794,258 | -1.40(-13.73%) |
Apr 20, 2020 | 10.00 | 10.40 | 9.700 | 10.20 | 66,209 | +0.20(+2.00%) |
Apr 17, 2020 | 9.700 | 10.00 | 9.600 | 10.00 | 49,590 | +0.40(+4.17%) |
Apr 16, 2020 | 9.900 | 9.900 | 9.400 | 9.600 | 33,176 | -0.36(-3.57%) |
Apr 15, 2020 | 9.900 | 10.00 | 9.300 | 9.955 | 82,537 | -0.04(-0.45%) |
Apr 14, 2020 | 9.700 | 10.50 | 9.700 | 10.00 | 146,131 | +0.50(+5.26%) |
Apr 13, 2020 | 8.700 | 9.800 | 8.200 | 9.500 | 138,866 | +1.01(+11.94%) |
Apr 09, 2020 | 8.700 | 8.800 | 8.130 | 8.487 | 61,770 | -0.21(-2.45%) |
Apr 08, 2020 | 8.500 | 8.700 | 8.300 | 8.700 | 54,367 | +0.10(+1.19%) |
Apr 07, 2020 | 8.600 | 8.800 | 8.200 | 8.598 | 55,906 | +0.18(+2.09%) |
Apr 06, 2020 | 8.300 | 8.720 | 8.002 | 8.422 | 92,010 | +0.32(+3.98%) |
Apr 03, 2020 | 7.700 | 8.600 | 7.700 | 8.100 | 53,520 | +0.40(+5.19%) |
Apr 02, 2020 | 8.000 | 8.000 | 7.600 | 7.700 | 31,992 | +0.10(+1.33%) |
Apr 01, 2020 | 8.000 | 8.000 | 7.303 | 7.599 | 41,208 | -0.21(-2.70%) |
Mar 31, 2020 | 7.905 | 8.299 | 7.712 | 7.810 | 82,098 | +0.45(+6.10%) |
Mar 30, 2020 | 7.700 | 8.100 | 7.200 | 7.361 | 41,645 | +0.12(+1.70%) |
Mar 27, 2020 | 7.777 | 7.777 | 7.000 | 7.238 | 60,770 | -0.46(-6.00%) |
Mar 26, 2020 | 8.200 | 8.500 | 7.700 | 7.700 | 73,962 | -0.10(-1.28%) |
Mar 25, 2020 | 7.700 | 8.000 | 7.200 | 7.800 | 67,550 | +0.54(+7.45%) |
Mar 24, 2020 | 6.958 | 7.599 | 6.825 | 7.259 | 57,877 | +0.46(+6.75%) |
Mar 23, 2020 | 7.000 | 7.198 | 6.670 | 6.800 | 51,732 | +0.10(+1.49%) |
Mar 20, 2020 | 7.000 | 7.199 | 6.500 | 6.700 | 71,370 | +0.10(+1.52%) |
Mar 19, 2020 | 5.800 | 6.800 | 5.600 | 6.600 | 67,916 | +1.10(+20.00%) |
Mar 18, 2020 | 6.200 | 6.500 | 5.000 | 5.500 | 86,344 | -1.00(-15.38%) |
Mar 17, 2020 | 6.300 | 6.600 | 5.800 | 6.500 | 59,280 | +0.59(+9.95%) |
Mar 16, 2020 | 6.000 | 6.000 | 5.423 | 5.912 | 83,489 | -0.32(-5.17%) |
Mar 13, 2020 | 6.701 | 7.400 | 5.993 | 6.234 | 85,150 | -0.27(-4.09%) |
Mar 12, 2020 | 7.200 | 7.299 | 6.100 | 6.500 | 107,779 | -1.30(-16.69%) |
Mar 11, 2020 | 8.500 | 8.500 | 7.600 | 7.802 | 79,053 | -0.61(-7.22%) |
Mar 10, 2020 | 9.182 | 9.199 | 8.299 | 8.409 | 84,726 | -0.48(-5.42%) |
Mar 09, 2020 | 9.800 | 9.800 | 8.800 | 8.891 | 96,361 | -0.91(-9.28%) |
Mar 06, 2020 | 10.20 | 10.30 | 9.600 | 9.801 | 53,880 | -0.40(-3.91%) |
Mar 05, 2020 | 9.800 | 10.20 | 9.500 | 10.20 | 61,541 | +0.40(+4.08%) |
Mar 04, 2020 | 9.500 | 9.800 | 9.300 | 9.800 | 59,772 | +0.50(+5.38%) |
Mar 03, 2020 | 9.100 | 9.700 | 9.012 | 9.300 | 78,021 | +0.11(+1.22%) |