Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.800 | 7.800 | 7.800 | 7.800 | 500 | -0.01(-0.13%) |
May 28, 2020 | 8.000 | 8.000 | 7.810 | 7.810 | 506 | -0.08(-1.01%) |
May 27, 2020 | 7.760 | 7.890 | 7.570 | 7.890 | 4,171 | -0.04(-0.44%) |
May 26, 2020 | 7.925 | 7.925 | 7.925 | 7.925 | 1,337 | -0.34(-4.17%) |
May 22, 2020 | 8.050 | 8.270 | 7.950 | 8.270 | 2,800 | +0.27(+3.37%) |
May 21, 2020 | 8.131 | 8.131 | 7.836 | 8.000 | 3,538 | -0.24(-2.91%) |
May 20, 2020 | 8.240 | 8.500 | 8.240 | 8.240 | 748 | -0.03(-0.38%) |
May 19, 2020 | 8.270 | 8.300 | 8.240 | 8.272 | 1,134 | +0.02(+0.26%) |
May 18, 2020 | 8.101 | 8.251 | 7.790 | 8.251 | 1,642 | +0.35(+4.37%) |
May 15, 2020 | 7.350 | 8.070 | 7.350 | 7.905 | 300 | -0.08(-1.06%) |
May 14, 2020 | 8.000 | 8.000 | 7.660 | 7.990 | 1,964 | -0.24(-2.92%) |
May 13, 2020 | 8.230 | 8.230 | 8.230 | 8.230 | 335 | -0.22(-2.60%) |
May 12, 2020 | 8.460 | 8.460 | 8.440 | 8.450 | 358 | -0.01(-0.12%) |
May 11, 2020 | 8.460 | 8.460 | 8.460 | 8.460 | 437 | -0.01(-0.12%) |
May 08, 2020 | 8.500 | 8.500 | 8.470 | 8.470 | 300 | -0.04(-0.48%) |
May 07, 2020 | 8.330 | 8.570 | 8.180 | 8.511 | 26,549 | +0.33(+4.04%) |
May 06, 2020 | 8.330 | 8.385 | 8.180 | 8.180 | 1,217 | +0.00(+0.00%) |
May 05, 2020 | 8.300 | 8.300 | 8.180 | 8.180 | 2,310 | +0.00(+0.00%) |
May 04, 2020 | 8.200 | 8.220 | 7.710 | 8.180 | 3,797 | -0.37(-4.33%) |
May 01, 2020 | 8.550 | 8.550 | 8.550 | 86 | +0.00(+0.00%) | |
Apr 30, 2020 | 8.530 | 8.550 | 8.110 | 8.550 | 5,096 | +0.08(+0.94%) |
Apr 29, 2020 | 8.560 | 8.590 | 8.380 | 8.470 | 2,043 | +0.12(+1.44%) |
Apr 28, 2020 | 8.250 | 8.445 | 8.250 | 8.350 | 2,184 | +0.35(+4.37%) |
Apr 27, 2020 | 8.050 | 8.190 | 7.916 | 8.000 | 21,676 | +0.20(+2.56%) |
Apr 24, 2020 | 7.700 | 7.800 | 7.700 | 7.800 | 1,600 | -0.10(-1.27%) |
Apr 23, 2020 | 7.480 | 7.900 | 7.480 | 7.900 | 34,176 | +0.26(+3.40%) |
Apr 22, 2020 | 7.640 | 7.640 | 7.640 | 7.640 | 351 | +0.08(+1.01%) |
Apr 21, 2020 | 7.450 | 7.564 | 7.437 | 7.564 | 9,339 | -0.09(-1.13%) |
Apr 20, 2020 | 7.650 | 7.650 | 7.650 | 7.650 | 485 | +0.00(+0.00%) |
Apr 17, 2020 | 7.650 | 7.650 | 7.650 | 7.650 | 100 | +0.25(+3.38%) |
Apr 16, 2020 | 7.390 | 7.400 | 7.390 | 7.400 | 29,641 | -0.60(-7.50%) |
Apr 15, 2020 | 7.600 | 8.000 | 7.600 | 8.000 | 412 | +0.00(+0.00%) |
Apr 14, 2020 | 8.095 | 8.182 | 8.000 | 8.000 | 845 | -0.05(-0.62%) |
Apr 13, 2020 | 8.230 | 8.230 | 8.050 | 8.050 | 717 | -0.07(-0.92%) |
Apr 09, 2020 | 7.880 | 8.125 | 7.880 | 8.125 | 2,500 | +0.52(+6.91%) |
Apr 08, 2020 | 7.900 | 7.900 | 7.600 | 7.600 | 1,736 | +0.07(+0.93%) |
Apr 07, 2020 | 7.930 | 7.930 | 7.484 | 7.530 | 5,902 | -0.03(-0.35%) |
Apr 06, 2020 | 7.450 | 7.557 | 7.359 | 7.557 | 5,128 | +0.16(+2.12%) |
Apr 03, 2020 | 7.850 | 7.850 | 7.368 | 7.400 | 1,300 | -0.08(-1.08%) |
Apr 02, 2020 | 7.210 | 7.481 | 7.180 | 7.481 | 8,420 | +0.18(+2.48%) |
Apr 01, 2020 | 7.500 | 7.500 | 7.250 | 7.300 | 36,224 | -0.64(-8.06%) |
Mar 31, 2020 | 7.160 | 7.940 | 7.160 | 7.940 | 8,916 | +0.96(+13.75%) |
Mar 30, 2020 | 6.780 | 6.980 | 6.780 | 6.980 | 28,204 | +0.33(+4.96%) |
Mar 27, 2020 | 6.780 | 6.780 | 6.510 | 6.650 | 700 | -0.13(-1.92%) |
Mar 26, 2020 | 6.650 | 6.780 | 6.520 | 6.780 | 21,063 | +0.18(+2.73%) |
Mar 25, 2020 | 6.390 | 6.600 | 6.300 | 6.600 | 7,432 | +0.30(+4.76%) |
Mar 24, 2020 | 6.210 | 6.640 | 6.150 | 6.300 | 30,244 | +0.32(+5.35%) |
Mar 23, 2020 | 5.850 | 5.980 | 5.650 | 5.980 | 57,841 | +0.13(+2.22%) |
Mar 20, 2020 | 6.010 | 6.268 | 5.610 | 5.850 | 17,500 | -0.15(-2.50%) |
Mar 19, 2020 | 5.610 | 6.500 | 5.500 | 6.000 | 12,394 | +0.77(+14.66%) |
Mar 18, 2020 | 5.390 | 5.497 | 5.100 | 5.233 | 14,540 | -0.79(-13.08%) |
Mar 17, 2020 | 6.300 | 6.452 | 5.850 | 6.020 | 28,485 | -0.22(-3.53%) |
Mar 16, 2020 | 6.190 | 6.336 | 6.150 | 6.240 | 10,028 | -1.33(-17.57%) |
Mar 13, 2020 | 7.500 | 9.000 | 7.440 | 7.570 | 11,500 | +0.42(+5.87%) |
Mar 12, 2020 | 7.140 | 7.200 | 6.950 | 7.150 | 24,023 | -1.05(-12.77%) |
Mar 11, 2020 | 8.400 | 8.400 | 8.100 | 8.196 | 19,885 | -0.60(-6.86%) |
Mar 10, 2020 | 8.750 | 8.963 | 8.510 | 8.800 | 23,566 | +0.67(+8.24%) |
Mar 09, 2020 | 7.990 | 8.410 | 7.990 | 8.130 | 35,772 | -1.97(-19.50%) |
Mar 06, 2020 | 10.00 | 10.37 | 9.750 | 10.10 | 19,500 | -0.20(-1.93%) |
Mar 05, 2020 | 10.32 | 10.35 | 9.850 | 10.30 | 15,715 | -0.66(-6.03%) |
Mar 04, 2020 | 10.53 | 10.99 | 10.53 | 10.96 | 16,229 | +0.21(+1.95%) |
Mar 03, 2020 | 10.82 | 10.93 | 10.75 | 10.75 | 20,571 | -0.15(-1.38%) |