Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 9.310 | 9.400 | 9.300 | 9.360 | 9,675 | +0.27(+2.97%) |
May 28, 2020 | 9.120 | 9.150 | 9.080 | 9.090 | 18,261 | +0.04(+0.44%) |
May 27, 2020 | 8.760 | 9.050 | 8.760 | 9.050 | 11,619 | +0.16(+1.80%) |
May 26, 2020 | 9.130 | 9.130 | 8.890 | 8.890 | 6,595 | -0.12(-1.33%) |
May 25, 2020 | 9.190 | 9.350 | 8.850 | 9.010 | 14,831 | +0.04(+0.45%) |
May 22, 2020 | 8.920 | 8.980 | 8.920 | 8.970 | 7,713 | +0.12(+1.36%) |
May 21, 2020 | 9.070 | 9.070 | 8.810 | 8.850 | 11,779 | -0.28(-3.07%) |
May 20, 2020 | 9.120 | 9.210 | 9.100 | 9.130 | 15,981 | +0.05(+0.55%) |
May 19, 2020 | 9.000 | 9.140 | 9.000 | 9.080 | 25,701 | +0.39(+4.49%) |
May 15, 2020 | 8.690 | 8.690 | 8.690 | 0 | +0.46(+5.59%) | |
May 14, 2020 | 7.980 | 8.230 | 7.980 | 8.230 | 8,319 | +0.20(+2.49%) |
May 13, 2020 | 8.000 | 8.030 | 8.000 | 8.030 | 4,631 | +0.06(+0.75%) |
May 12, 2020 | 8.020 | 8.020 | 7.970 | 7.970 | 4,223 | +0.02(+0.25%) |
May 11, 2020 | 8.010 | 8.020 | 7.930 | 7.950 | 17,213 | -0.06(-0.75%) |
May 08, 2020 | 7.950 | 8.090 | 7.950 | 8.010 | 21,696 | +0.09(+1.14%) |
May 07, 2020 | 7.850 | 7.960 | 7.850 | 7.920 | 13,377 | +0.27(+3.53%) |
May 06, 2020 | 7.690 | 7.690 | 7.650 | 7.650 | 3,930 | -0.03(-0.39%) |
May 05, 2020 | 7.650 | 7.680 | 7.640 | 7.680 | 9,415 | +0.13(+1.72%) |
May 04, 2020 | 7.580 | 7.600 | 7.530 | 7.550 | 15,326 | -0.11(-1.44%) |
May 01, 2020 | 7.620 | 7.660 | 7.600 | 7.660 | 1,155 | -0.01(-0.13%) |
Apr 30, 2020 | 7.760 | 7.780 | 7.610 | 7.670 | 24,498 | -0.24(-3.03%) |
Apr 29, 2020 | 7.870 | 7.920 | 7.820 | 7.910 | 4,522 | +0.12(+1.54%) |
Apr 28, 2020 | 7.850 | 7.850 | 7.760 | 7.790 | 4,363 | -0.05(-0.64%) |
Apr 27, 2020 | 7.900 | 7.900 | 7.810 | 7.840 | 2,614 | -0.03(-0.38%) |
Apr 24, 2020 | 7.960 | 7.960 | 7.780 | 7.870 | 2,642 | -0.05(-0.63%) |
Apr 23, 2020 | 7.970 | 8.050 | 7.920 | 7.920 | 13,008 | +0.10(+1.28%) |
Apr 22, 2020 | 7.790 | 7.820 | 7.790 | 7.820 | 17,027 | +0.16(+2.09%) |
Apr 21, 2020 | 7.540 | 7.710 | 7.500 | 7.660 | 28,441 | -0.34(-4.25%) |
Apr 20, 2020 | 7.930 | 8.040 | 7.930 | 8.000 | 2,365 | +0.13(+1.65%) |
Apr 17, 2020 | 7.940 | 7.950 | 7.860 | 7.870 | 3,381 | -0.15(-1.87%) |
Apr 16, 2020 | 8.050 | 8.110 | 8.010 | 8.020 | 13,655 | -0.03(-0.37%) |
Apr 15, 2020 | 8.100 | 8.100 | 7.970 | 8.050 | 7,415 | -0.18(-2.19%) |
Apr 14, 2020 | 8.250 | 8.360 | 8.200 | 8.230 | 28,389 | +0.14(+1.73%) |
Apr 13, 2020 | 7.970 | 8.110 | 7.920 | 8.090 | 12,596 | -0.02(-0.25%) |
Apr 09, 2020 | 8.110 | 8.110 | 8.110 | 0 | +0.25(+3.18%) | |
Apr 08, 2020 | 7.920 | 7.920 | 7.810 | 7.860 | 3,909 | -0.02(-0.25%) |
Apr 07, 2020 | 8.040 | 8.040 | 7.850 | 7.880 | 5,346 | +0.03(+0.38%) |
Apr 06, 2020 | 7.590 | 7.850 | 7.590 | 7.850 | 13,202 | +0.39(+5.23%) |
Apr 03, 2020 | 7.510 | 7.550 | 7.450 | 7.460 | 1,347 | -0.09(-1.19%) |
Apr 02, 2020 | 7.490 | 7.550 | 7.480 | 7.550 | 5,011 | +0.31(+4.28%) |
Apr 01, 2020 | 7.260 | 7.260 | 7.220 | 7.240 | 7,983 | -0.19(-2.56%) |
Mar 31, 2020 | 7.340 | 7.430 | 7.250 | 7.430 | 5,694 | +0.06(+0.81%) |
Mar 30, 2020 | 7.310 | 7.370 | 7.250 | 7.370 | 23,083 | -0.13(-1.73%) |
Mar 27, 2020 | 7.530 | 7.530 | 7.440 | 7.500 | 31,108 | -0.16(-2.09%) |
Mar 26, 2020 | 7.650 | 7.700 | 7.650 | 7.660 | 3,368 | +0.06(+0.79%) |
Mar 25, 2020 | 7.390 | 7.710 | 7.390 | 7.600 | 10,337 | +0.24(+3.26%) |
Mar 24, 2020 | 7.350 | 7.870 | 7.200 | 7.360 | 32,339 | +0.53(+7.76%) |
Mar 23, 2020 | 6.610 | 6.910 | 6.610 | 6.830 | 21,278 | +0.41(+6.39%) |
Mar 20, 2020 | 6.500 | 6.540 | 6.400 | 6.420 | 13,130 | +0.12(+1.90%) |
Mar 19, 2020 | 6.260 | 6.300 | 6.150 | 6.300 | 15,402 | +0.12(+1.94%) |
Mar 18, 2020 | 6.340 | 6.360 | 6.060 | 6.180 | 91,279 | -0.37(-5.65%) |
Mar 17, 2020 | 6.440 | 6.790 | 6.430 | 6.550 | 51,289 | -0.07(-1.06%) |
Mar 16, 2020 | 6.540 | 6.900 | 6.110 | 6.620 | 32,310 | -0.89(-11.85%) |
Mar 13, 2020 | 8.130 | 8.130 | 7.470 | 7.510 | 92,185 | -0.59(-7.28%) |
Mar 12, 2020 | 8.330 | 8.360 | 8.100 | 8.100 | 35,679 | -0.55(-6.36%) |
Mar 11, 2020 | 8.770 | 8.780 | 8.630 | 8.650 | 3,550 | -0.12(-1.37%) |
Mar 10, 2020 | 8.780 | 8.780 | 8.730 | 8.770 | 24,906 | -0.02(-0.23%) |
Mar 09, 2020 | 8.720 | 8.800 | 8.680 | 8.790 | 21,661 | -0.21(-2.33%) |
Mar 06, 2020 | 8.990 | 9.000 | 8.850 | 9.000 | 21,810 | -0.01(-0.11%) |
Mar 05, 2020 | 8.950 | 9.010 | 8.950 | 9.010 | 7,590 | +0.09(+1.01%) |
Mar 04, 2020 | 8.890 | 8.920 | 8.870 | 8.920 | 8,204 | +0.02(+0.22%) |
Mar 03, 2020 | 8.730 | 8.980 | 8.730 | 8.900 | 7,949 | +0.26(+3.01%) |