Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.210 | 8.459 | 7.700 | 7.980 | 41,000 | -0.22(-2.68%) |
May 28, 2020 | 8.700 | 8.720 | 8.200 | 8.200 | 25,966 | -0.50(-5.75%) |
May 27, 2020 | 9.040 | 9.040 | 8.348 | 8.700 | 24,915 | -0.15(-1.69%) |
May 26, 2020 | 9.090 | 9.260 | 8.610 | 8.850 | 37,344 | -0.21(-2.32%) |
May 22, 2020 | 9.060 | 9.230 | 8.620 | 9.060 | 42,000 | +0.10(+1.12%) |
May 21, 2020 | 9.010 | 9.330 | 8.850 | 8.960 | 39,058 | -0.34(-3.66%) |
May 20, 2020 | 8.640 | 9.440 | 8.500 | 9.300 | 50,334 | +0.74(+8.64%) |
May 19, 2020 | 8.870 | 8.950 | 8.350 | 8.560 | 34,277 | +0.10(+1.18%) |
May 18, 2020 | 8.300 | 8.950 | 8.230 | 8.460 | 65,443 | +0.39(+4.83%) |
May 15, 2020 | 8.000 | 8.420 | 7.584 | 8.070 | 57,100 | +0.07(+0.88%) |
May 14, 2020 | 7.750 | 8.000 | 7.500 | 8.000 | 20,007 | +0.30(+3.90%) |
May 13, 2020 | 8.110 | 8.290 | 7.590 | 7.700 | 47,544 | -0.41(-5.06%) |
May 12, 2020 | 8.130 | 8.390 | 7.440 | 8.110 | 116,119 | +0.24(+3.05%) |
May 11, 2020 | 7.870 | 8.290 | 7.870 | 7.870 | 30,109 | +0.00(+0.00%) |
May 08, 2020 | 7.820 | 8.389 | 7.810 | 7.870 | 57,700 | +0.17(+2.21%) |
May 07, 2020 | 7.600 | 7.950 | 7.560 | 7.700 | 23,553 | +0.11(+1.45%) |
May 06, 2020 | 7.690 | 7.690 | 7.450 | 7.590 | 14,708 | -0.14(-1.81%) |
May 05, 2020 | 7.810 | 8.088 | 7.500 | 7.730 | 25,598 | +0.25(+3.34%) |
May 04, 2020 | 7.790 | 7.980 | 6.940 | 7.480 | 56,768 | +0.25(+3.46%) |
May 01, 2020 | 8.020 | 8.020 | 7.230 | 7.230 | 39,200 | -0.82(-10.19%) |
Apr 30, 2020 | 7.570 | 8.120 | 7.260 | 8.050 | 85,910 | +0.64(+8.64%) |
Apr 29, 2020 | 7.380 | 7.730 | 7.250 | 7.410 | 15,374 | +0.30(+4.22%) |
Apr 28, 2020 | 7.520 | 7.760 | 6.840 | 7.110 | 75,390 | -0.38(-5.07%) |
Apr 27, 2020 | 7.270 | 7.610 | 7.240 | 7.490 | 23,801 | +0.12(+1.63%) |
Apr 24, 2020 | 7.460 | 7.490 | 6.660 | 7.370 | 52,300 | -0.06(-0.81%) |
Apr 23, 2020 | 7.950 | 7.952 | 7.250 | 7.430 | 85,702 | -0.38(-4.87%) |
Apr 22, 2020 | 6.650 | 8.000 | 6.650 | 7.810 | 87,470 | +1.05(+15.53%) |
Apr 21, 2020 | 6.670 | 7.020 | 6.570 | 6.760 | 15,449 | -0.14(-2.03%) |
Apr 20, 2020 | 7.140 | 7.630 | 6.570 | 6.900 | 69,804 | -0.24(-3.36%) |
Apr 17, 2020 | 6.780 | 7.140 | 6.750 | 7.140 | 39,100 | +0.59(+9.01%) |
Apr 16, 2020 | 6.860 | 6.940 | 6.550 | 6.550 | 43,399 | -0.18(-2.67%) |
Apr 15, 2020 | 6.750 | 6.950 | 6.540 | 6.730 | 63,133 | -0.17(-2.46%) |
Apr 14, 2020 | 7.240 | 7.240 | 6.400 | 6.900 | 93,470 | +0.18(+2.68%) |
Apr 13, 2020 | 6.560 | 6.880 | 6.500 | 6.720 | 33,068 | +0.17(+2.60%) |
Apr 09, 2020 | 6.690 | 6.931 | 6.500 | 6.550 | 44,700 | +0.17(+2.66%) |
Apr 08, 2020 | 6.960 | 7.040 | 6.313 | 6.380 | 59,762 | -0.43(-6.31%) |
Apr 07, 2020 | 7.830 | 7.830 | 6.610 | 6.810 | 139,986 | -0.63(-8.47%) |
Apr 06, 2020 | 7.470 | 7.700 | 7.110 | 7.440 | 34,197 | +0.32(+4.49%) |
Apr 03, 2020 | 7.100 | 7.660 | 6.740 | 7.120 | 26,000 | +0.16(+2.30%) |
Apr 02, 2020 | 7.160 | 7.457 | 6.960 | 6.960 | 37,310 | -0.38(-5.18%) |
Apr 01, 2020 | 7.280 | 7.650 | 6.720 | 7.340 | 56,095 | -0.25(-3.29%) |
Mar 31, 2020 | 8.290 | 8.600 | 7.500 | 7.590 | 78,372 | -0.31(-3.92%) |
Mar 30, 2020 | 8.060 | 8.450 | 7.860 | 7.900 | 38,594 | -0.28(-3.42%) |
Mar 27, 2020 | 8.300 | 8.470 | 7.600 | 8.180 | 29,900 | -0.06(-0.73%) |
Mar 26, 2020 | 8.380 | 8.890 | 7.500 | 8.240 | 57,160 | +0.24(+3.00%) |
Mar 25, 2020 | 8.020 | 8.702 | 7.650 | 8.000 | 54,238 | +0.25(+3.23%) |
Mar 24, 2020 | 7.760 | 8.459 | 7.010 | 7.750 | 47,476 | +0.62(+8.70%) |
Mar 23, 2020 | 6.840 | 7.520 | 6.555 | 7.130 | 33,369 | +0.32(+4.70%) |
Mar 20, 2020 | 7.350 | 8.500 | 6.810 | 6.810 | 82,900 | -0.10(-1.45%) |
Mar 19, 2020 | 6.440 | 7.500 | 6.095 | 6.910 | 69,025 | +0.56(+8.82%) |
Mar 18, 2020 | 7.250 | 7.352 | 6.120 | 6.350 | 127,823 | -1.11(-14.88%) |
Mar 17, 2020 | 7.040 | 7.860 | 6.964 | 7.460 | 54,787 | +0.46(+6.57%) |
Mar 16, 2020 | 7.000 | 7.630 | 6.870 | 7.000 | 103,015 | -1.25(-15.15%) |
Mar 13, 2020 | 8.020 | 8.389 | 7.550 | 8.250 | 84,500 | +0.41(+5.23%) |
Mar 12, 2020 | 8.130 | 8.410 | 7.500 | 7.840 | 116,124 | -0.89(-10.25%) |
Mar 11, 2020 | 10.10 | 10.24 | 7.150 | 8.735 | 179,575 | -1.46(-14.28%) |
Mar 10, 2020 | 10.10 | 10.98 | 9.360 | 10.19 | 79,443 | +0.41(+4.19%) |
Mar 09, 2020 | 11.86 | 11.86 | 8.890 | 9.780 | 241,293 | -2.43(-19.90%) |
Mar 06, 2020 | 11.96 | 12.85 | 11.35 | 12.21 | 263,800 | +0.21(+1.75%) |
Mar 05, 2020 | 10.10 | 12.00 | 9.870 | 12.00 | 312,543 | +2.00(+20.00%) |
Mar 04, 2020 | 10.30 | 10.33 | 8.950 | 10.00 | 92,801 | -0.20(-1.96%) |
Mar 03, 2020 | 9.750 | 10.20 | 9.510 | 10.20 | 99,202 | +0.45(+4.62%) |