Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.650 | 7.750 | 7.560 | 7.740 | 120,100 | +0.11(+1.44%) |
May 28, 2020 | 7.800 | 7.850 | 7.570 | 7.630 | 59,617 | -0.08(-1.04%) |
May 27, 2020 | 7.500 | 7.730 | 7.490 | 7.710 | 52,314 | +0.19(+2.53%) |
May 26, 2020 | 7.400 | 7.640 | 7.380 | 7.520 | 121,382 | +0.07(+0.94%) |
May 22, 2020 | 7.420 | 7.592 | 7.340 | 7.450 | 25,100 | +0.03(+0.40%) |
May 21, 2020 | 7.470 | 7.510 | 7.271 | 7.420 | 35,781 | -0.01(-0.13%) |
May 20, 2020 | 7.390 | 7.650 | 7.330 | 7.430 | 41,277 | +0.14(+1.92%) |
May 19, 2020 | 7.450 | 7.480 | 7.170 | 7.290 | 81,433 | -0.13(-1.75%) |
May 18, 2020 | 7.560 | 7.645 | 7.280 | 7.420 | 114,253 | -0.03(-0.40%) |
May 15, 2020 | 7.210 | 7.450 | 7.080 | 7.450 | 132,900 | +0.34(+4.78%) |
May 14, 2020 | 7.670 | 7.750 | 7.020 | 7.110 | 146,218 | -0.64(-8.26%) |
May 13, 2020 | 8.360 | 8.360 | 7.710 | 7.750 | 122,295 | -0.55(-6.63%) |
May 12, 2020 | 7.970 | 8.440 | 7.890 | 8.300 | 167,319 | +0.41(+5.20%) |
May 11, 2020 | 7.790 | 8.050 | 7.750 | 7.890 | 126,211 | +0.15(+1.94%) |
May 08, 2020 | 7.590 | 7.870 | 7.390 | 7.740 | 51,600 | +0.24(+3.20%) |
May 07, 2020 | 7.760 | 7.800 | 7.450 | 7.500 | 76,625 | -0.08(-1.06%) |
May 06, 2020 | 7.600 | 7.760 | 7.390 | 7.580 | 57,434 | -0.17(-2.19%) |
May 05, 2020 | 7.620 | 7.860 | 7.220 | 7.750 | 92,921 | +0.27(+3.61%) |
May 04, 2020 | 6.920 | 7.540 | 6.858 | 7.480 | 74,052 | +0.66(+9.68%) |
May 01, 2020 | 6.970 | 6.970 | 6.390 | 6.820 | 60,900 | -0.29(-4.08%) |
Apr 30, 2020 | 7.270 | 7.510 | 7.090 | 7.110 | 79,447 | -0.24(-3.27%) |
Apr 29, 2020 | 7.310 | 7.525 | 7.200 | 7.350 | 109,810 | +0.15(+2.08%) |
Apr 28, 2020 | 7.690 | 7.690 | 7.130 | 7.200 | 113,413 | -0.54(-6.98%) |
Apr 27, 2020 | 8.000 | 8.180 | 7.650 | 7.740 | 79,179 | -0.16(-2.03%) |
Apr 24, 2020 | 7.520 | 8.150 | 7.464 | 7.900 | 123,700 | +0.28(+3.67%) |
Apr 23, 2020 | 7.670 | 7.990 | 7.570 | 7.620 | 69,231 | +0.09(+1.20%) |
Apr 22, 2020 | 7.700 | 7.700 | 7.470 | 7.530 | 79,669 | -0.05(-0.66%) |
Apr 21, 2020 | 7.530 | 7.760 | 7.309 | 7.580 | 67,070 | -0.04(-0.52%) |
Apr 20, 2020 | 7.590 | 8.070 | 7.080 | 7.620 | 95,772 | -0.23(-2.93%) |
Apr 17, 2020 | 7.800 | 7.890 | 7.530 | 7.850 | 109,100 | +0.21(+2.75%) |
Apr 16, 2020 | 7.250 | 7.690 | 7.170 | 7.640 | 76,508 | +0.40(+5.52%) |
Apr 15, 2020 | 7.290 | 7.360 | 6.950 | 7.240 | 66,456 | -0.27(-3.60%) |
Apr 14, 2020 | 7.250 | 7.660 | 7.240 | 7.510 | 107,199 | +0.32(+4.45%) |
Apr 13, 2020 | 6.960 | 7.220 | 6.780 | 7.190 | 101,870 | +0.21(+3.01%) |
Apr 09, 2020 | 6.730 | 7.080 | 6.643 | 6.980 | 101,700 | -0.02(-0.29%) |
Apr 08, 2020 | 6.820 | 7.130 | 6.670 | 7.000 | 124,822 | +0.19(+2.79%) |
Apr 07, 2020 | 7.290 | 7.350 | 6.760 | 6.810 | 309,696 | -0.43(-5.94%) |
Apr 06, 2020 | 7.520 | 7.690 | 6.860 | 7.240 | 175,615 | -0.27(-3.60%) |
Apr 03, 2020 | 7.520 | 7.968 | 7.120 | 7.510 | 128,900 | -0.07(-0.92%) |
Apr 02, 2020 | 7.080 | 7.700 | 6.820 | 7.580 | 187,439 | +0.43(+6.01%) |
Apr 01, 2020 | 6.660 | 7.230 | 6.660 | 7.150 | 257,949 | +0.24(+3.47%) |
Mar 31, 2020 | 7.300 | 7.300 | 6.520 | 6.910 | 153,471 | -0.39(-5.34%) |
Mar 30, 2020 | 6.390 | 7.300 | 6.390 | 7.300 | 217,534 | +0.95(+14.96%) |
Mar 27, 2020 | 6.500 | 6.750 | 6.050 | 6.350 | 179,700 | -0.29(-4.37%) |
Mar 26, 2020 | 6.150 | 6.700 | 6.070 | 6.640 | 152,849 | +0.57(+9.39%) |
Mar 25, 2020 | 5.780 | 6.280 | 5.680 | 6.070 | 170,806 | +0.27(+4.66%) |
Mar 24, 2020 | 5.560 | 5.880 | 5.560 | 5.800 | 160,879 | +0.42(+7.81%) |
Mar 23, 2020 | 4.760 | 5.570 | 4.760 | 5.380 | 222,917 | +0.64(+13.50%) |
Mar 20, 2020 | 4.780 | 5.280 | 4.500 | 4.740 | 172,700 | +0.06(+1.28%) |
Mar 19, 2020 | 4.320 | 5.069 | 4.320 | 4.680 | 168,183 | +0.44(+10.38%) |
Mar 18, 2020 | 4.460 | 4.610 | 4.070 | 4.240 | 285,522 | -0.50(-10.55%) |
Mar 17, 2020 | 4.210 | 4.790 | 4.110 | 4.740 | 167,969 | +0.49(+11.53%) |
Mar 16, 2020 | 4.490 | 4.600 | 4.250 | 4.250 | 148,215 | -0.42(-8.99%) |
Mar 13, 2020 | 5.190 | 5.253 | 4.415 | 4.670 | 184,400 | -0.26(-5.27%) |
Mar 12, 2020 | 4.940 | 5.210 | 4.760 | 4.930 | 116,137 | -0.56(-10.20%) |
Mar 11, 2020 | 5.980 | 6.470 | 5.420 | 5.490 | 174,215 | -0.63(-10.29%) |
Mar 10, 2020 | 6.180 | 6.400 | 5.895 | 6.120 | 166,070 | +0.18(+3.03%) |
Mar 09, 2020 | 6.300 | 6.370 | 5.120 | 5.940 | 136,837 | -1.01(-14.53%) |
Mar 06, 2020 | 7.110 | 7.350 | 6.800 | 6.950 | 97,800 | -0.38(-5.18%) |
Mar 05, 2020 | 7.110 | 7.510 | 7.090 | 7.330 | 101,099 | +0.09(+1.24%) |
Mar 04, 2020 | 7.010 | 7.320 | 6.973 | 7.240 | 101,603 | +0.34(+4.93%) |
Mar 03, 2020 | 6.920 | 7.010 | 6.730 | 6.900 | 119,611 | -0.08(-1.15%) |