Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.360 | 7.520 | 7.170 | 7.390 | 610,200 | +0.07(+0.96%) |
May 28, 2020 | 7.900 | 8.000 | 7.290 | 7.320 | 623,346 | -0.59(-7.46%) |
May 27, 2020 | 8.300 | 8.300 | 7.710 | 7.910 | 593,197 | -0.32(-3.89%) |
May 26, 2020 | 8.410 | 8.500 | 8.210 | 8.230 | 532,560 | +0.01(+0.12%) |
May 22, 2020 | 8.390 | 8.400 | 8.000 | 8.220 | 458,700 | +0.01(+0.12%) |
May 21, 2020 | 7.860 | 8.490 | 7.800 | 8.210 | 1,347,406 | +0.27(+3.40%) |
May 20, 2020 | 7.850 | 8.090 | 7.710 | 7.940 | 408,843 | +0.27(+3.52%) |
May 19, 2020 | 8.000 | 8.100 | 7.630 | 7.670 | 601,791 | -0.33(-4.13%) |
May 18, 2020 | 7.890 | 8.080 | 7.760 | 8.000 | 503,125 | +0.26(+3.36%) |
May 15, 2020 | 7.510 | 7.970 | 7.320 | 7.740 | 418,200 | +0.13(+1.71%) |
May 14, 2020 | 7.270 | 7.640 | 7.000 | 7.610 | 469,986 | +0.33(+4.53%) |
May 13, 2020 | 8.100 | 8.168 | 7.250 | 7.280 | 967,103 | -0.89(-10.89%) |
May 12, 2020 | 8.480 | 8.500 | 8.150 | 8.170 | 430,677 | -0.32(-3.77%) |
May 11, 2020 | 8.450 | 8.550 | 8.050 | 8.490 | 721,803 | -0.23(-2.69%) |
May 08, 2020 | 8.500 | 8.985 | 8.350 | 8.725 | 587,900 | +0.34(+4.12%) |
May 07, 2020 | 8.740 | 8.830 | 8.250 | 8.380 | 629,398 | -0.29(-3.34%) |
May 06, 2020 | 8.550 | 8.890 | 8.510 | 8.670 | 601,141 | +0.21(+2.48%) |
May 05, 2020 | 8.090 | 8.874 | 8.070 | 8.460 | 931,345 | +0.54(+6.82%) |
May 04, 2020 | 8.280 | 8.360 | 7.750 | 7.920 | 783,163 | -0.16(-1.98%) |
May 01, 2020 | 8.740 | 8.930 | 7.690 | 8.080 | 1,162,000 | -0.98(-10.82%) |
Apr 30, 2020 | 8.980 | 9.310 | 8.770 | 9.060 | 882,011 | +0.12(+1.34%) |
Apr 29, 2020 | 8.800 | 9.250 | 8.610 | 8.940 | 1,162,366 | +0.36(+4.20%) |
Apr 28, 2020 | 8.960 | 8.980 | 8.420 | 8.580 | 1,062,463 | -0.11(-1.27%) |
Apr 27, 2020 | 8.380 | 8.980 | 8.190 | 8.690 | 1,124,464 | +0.50(+6.11%) |
Apr 24, 2020 | 8.090 | 8.300 | 7.754 | 8.190 | 734,900 | +0.11(+1.36%) |
Apr 23, 2020 | 8.500 | 8.630 | 7.930 | 8.080 | 992,874 | -0.29(-3.46%) |
Apr 22, 2020 | 7.300 | 8.630 | 7.300 | 8.370 | 2,995,081 | +1.13(+15.61%) |
Apr 21, 2020 | 7.470 | 7.720 | 7.150 | 7.240 | 516,360 | -0.23(-3.08%) |
Apr 20, 2020 | 7.450 | 7.950 | 7.310 | 7.470 | 622,294 | -0.09(-1.19%) |
Apr 17, 2020 | 7.720 | 7.950 | 7.350 | 7.560 | 584,300 | -0.19(-2.45%) |
Apr 16, 2020 | 7.880 | 7.880 | 7.070 | 7.750 | 822,399 | +0.04(+0.52%) |
Apr 15, 2020 | 7.590 | 7.900 | 7.160 | 7.710 | 760,209 | +0.10(+1.31%) |
Apr 14, 2020 | 8.000 | 8.060 | 7.340 | 7.610 | 1,224,405 | -0.05(-0.65%) |
Apr 13, 2020 | 7.700 | 8.110 | 7.200 | 7.660 | 2,595,266 | +0.55(+7.74%) |
Apr 09, 2020 | 6.490 | 7.470 | 6.429 | 7.110 | 2,886,300 | +1.48(+26.29%) |
Apr 08, 2020 | 5.440 | 5.660 | 5.180 | 5.630 | 694,022 | +0.53(+10.39%) |
Apr 07, 2020 | 5.090 | 5.110 | 4.780 | 5.100 | 434,763 | +0.24(+4.94%) |
Apr 06, 2020 | 4.550 | 4.890 | 4.550 | 4.860 | 389,633 | +0.49(+11.21%) |
Apr 03, 2020 | 4.570 | 4.870 | 4.210 | 4.370 | 395,200 | -0.19(-4.17%) |
Apr 02, 2020 | 4.660 | 4.860 | 4.441 | 4.560 | 404,823 | +0.01(+0.22%) |
Apr 01, 2020 | 5.250 | 5.250 | 4.500 | 4.550 | 850,612 | -0.82(-15.27%) |
Mar 31, 2020 | 5.360 | 5.630 | 5.170 | 5.370 | 404,678 | +0.06(+1.13%) |
Mar 30, 2020 | 5.350 | 5.780 | 5.200 | 5.310 | 479,376 | -0.03(-0.56%) |
Mar 27, 2020 | 4.940 | 5.650 | 4.790 | 5.340 | 626,700 | +0.28(+5.53%) |
Mar 26, 2020 | 4.500 | 5.080 | 4.460 | 5.060 | 489,641 | +0.49(+10.72%) |
Mar 25, 2020 | 4.530 | 4.840 | 4.395 | 4.570 | 562,600 | +0.04(+0.88%) |
Mar 24, 2020 | 4.410 | 4.710 | 4.200 | 4.530 | 687,014 | +0.38(+9.16%) |
Mar 23, 2020 | 4.430 | 4.540 | 4.010 | 4.150 | 603,933 | -0.39(-8.59%) |
Mar 20, 2020 | 4.870 | 5.160 | 4.232 | 4.540 | 1,088,200 | -0.17(-3.61%) |
Mar 19, 2020 | 4.310 | 5.000 | 4.270 | 4.710 | 542,378 | +0.34(+7.78%) |
Mar 18, 2020 | 4.900 | 4.900 | 4.270 | 4.370 | 779,940 | -0.41(-8.58%) |
Mar 17, 2020 | 4.460 | 5.000 | 4.450 | 4.780 | 1,345,844 | +0.46(+10.65%) |
Mar 16, 2020 | 3.910 | 4.380 | 3.760 | 4.320 | 776,638 | -0.24(-5.26%) |
Mar 13, 2020 | 4.650 | 4.821 | 3.920 | 4.560 | 1,075,100 | +0.13(+2.93%) |
Mar 12, 2020 | 4.950 | 5.070 | 4.390 | 4.430 | 832,529 | -0.88(-16.57%) |
Mar 11, 2020 | 5.510 | 5.710 | 5.100 | 5.310 | 394,343 | -0.31(-5.52%) |
Mar 10, 2020 | 5.680 | 5.900 | 5.162 | 5.620 | 655,647 | +0.07(+1.26%) |
Mar 09, 2020 | 5.910 | 6.000 | 5.520 | 5.550 | 685,077 | -0.58(-9.46%) |
Mar 06, 2020 | 6.480 | 6.520 | 6.040 | 6.130 | 509,200 | -0.47(-7.12%) |
Mar 05, 2020 | 6.510 | 6.674 | 6.320 | 6.600 | 442,568 | -0.10(-1.49%) |
Mar 04, 2020 | 6.970 | 6.976 | 6.430 | 6.700 | 958,961 | -0.13(-1.90%) |
Mar 03, 2020 | 7.140 | 7.300 | 6.820 | 6.830 | 501,970 | -0.22(-3.12%) |