Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.200 | 8.430 | 8.020 | 8.380 | 84,600 | +0.13(+1.58%) |
May 28, 2020 | 8.370 | 8.710 | 8.190 | 8.250 | 88,597 | -0.08(-0.96%) |
May 27, 2020 | 8.280 | 8.370 | 8.190 | 8.330 | 49,859 | +0.19(+2.33%) |
May 26, 2020 | 8.270 | 8.320 | 8.110 | 8.140 | 48,426 | +0.11(+1.37%) |
May 22, 2020 | 7.790 | 8.050 | 7.680 | 8.030 | 55,500 | +0.28(+3.61%) |
May 21, 2020 | 7.650 | 7.790 | 7.603 | 7.750 | 46,990 | +0.08(+1.04%) |
May 20, 2020 | 7.440 | 7.767 | 7.440 | 7.670 | 94,415 | +0.23(+3.09%) |
May 19, 2020 | 7.640 | 7.750 | 7.420 | 7.440 | 60,508 | -0.31(-4.00%) |
May 18, 2020 | 7.530 | 7.950 | 7.530 | 7.750 | 72,408 | +0.43(+5.87%) |
May 15, 2020 | 7.340 | 7.460 | 7.260 | 7.320 | 58,700 | -0.02(-0.27%) |
May 14, 2020 | 7.350 | 7.450 | 7.090 | 7.340 | 106,097 | -0.09(-1.21%) |
May 13, 2020 | 7.500 | 7.660 | 7.360 | 7.430 | 71,743 | -0.11(-1.46%) |
May 12, 2020 | 8.140 | 8.150 | 7.510 | 7.540 | 84,695 | -0.60(-7.37%) |
May 11, 2020 | 8.250 | 8.270 | 8.030 | 8.140 | 62,061 | -0.24(-2.86%) |
May 08, 2020 | 8.250 | 8.640 | 8.170 | 8.380 | 105,900 | +0.23(+2.82%) |
May 07, 2020 | 7.900 | 8.260 | 7.890 | 8.150 | 62,084 | +0.34(+4.35%) |
May 06, 2020 | 7.950 | 8.364 | 7.770 | 7.810 | 46,022 | -0.13(-1.64%) |
May 05, 2020 | 8.390 | 9.220 | 7.890 | 7.940 | 145,315 | -0.29(-3.52%) |
May 04, 2020 | 8.220 | 8.350 | 8.090 | 8.230 | 45,496 | -0.10(-1.20%) |
May 01, 2020 | 8.440 | 8.960 | 8.130 | 8.330 | 61,200 | -0.23(-2.69%) |
Apr 30, 2020 | 8.270 | 8.650 | 8.160 | 8.560 | 224,251 | +0.07(+0.82%) |
Apr 29, 2020 | 8.460 | 8.640 | 8.300 | 8.490 | 141,717 | +0.36(+4.43%) |
Apr 28, 2020 | 8.110 | 8.230 | 7.950 | 8.130 | 107,023 | +0.25(+3.17%) |
Apr 27, 2020 | 7.620 | 7.990 | 7.520 | 7.880 | 107,747 | +0.36(+4.79%) |
Apr 24, 2020 | 7.550 | 7.600 | 7.400 | 7.520 | 66,200 | -0.01(-0.13%) |
Apr 23, 2020 | 7.450 | 7.780 | 7.450 | 7.530 | 69,296 | +0.09(+1.21%) |
Apr 22, 2020 | 7.820 | 7.840 | 7.440 | 7.440 | 70,721 | -0.22(-2.87%) |
Apr 21, 2020 | 7.590 | 8.040 | 7.500 | 7.660 | 42,036 | -0.13(-1.67%) |
Apr 20, 2020 | 7.760 | 7.930 | 7.750 | 7.790 | 85,685 | -0.22(-2.75%) |
Apr 17, 2020 | 8.030 | 8.060 | 7.890 | 8.010 | 80,200 | +0.15(+1.91%) |
Apr 16, 2020 | 7.850 | 7.940 | 7.614 | 7.860 | 105,179 | +0.00(+0.00%) |
Apr 15, 2020 | 7.760 | 8.070 | 7.600 | 7.860 | 68,016 | -0.11(-1.38%) |
Apr 14, 2020 | 7.990 | 8.270 | 7.930 | 7.970 | 75,401 | +0.07(+0.89%) |
Apr 13, 2020 | 8.030 | 8.030 | 7.750 | 7.900 | 78,392 | -0.16(-1.99%) |
Apr 09, 2020 | 8.090 | 8.120 | 7.870 | 8.060 | 96,200 | +0.19(+2.41%) |
Apr 08, 2020 | 7.860 | 8.229 | 7.590 | 7.870 | 110,996 | +0.19(+2.47%) |
Apr 07, 2020 | 7.930 | 8.370 | 7.680 | 7.680 | 181,227 | -0.06(-0.78%) |
Apr 06, 2020 | 7.260 | 7.850 | 7.260 | 7.740 | 104,848 | +0.68(+9.63%) |
Apr 03, 2020 | 7.520 | 7.720 | 6.590 | 7.060 | 453,900 | -0.44(-5.87%) |
Apr 02, 2020 | 7.220 | 7.690 | 7.220 | 7.500 | 84,105 | +0.22(+3.02%) |
Apr 01, 2020 | 7.590 | 7.680 | 7.190 | 7.280 | 133,834 | -0.50(-6.43%) |
Mar 31, 2020 | 7.900 | 8.250 | 7.700 | 7.780 | 102,667 | -0.14(-1.77%) |
Mar 30, 2020 | 7.710 | 7.930 | 7.550 | 7.920 | 127,648 | +0.27(+3.53%) |
Mar 27, 2020 | 7.850 | 8.055 | 7.630 | 7.650 | 102,200 | -0.44(-5.44%) |
Mar 26, 2020 | 7.670 | 8.500 | 7.670 | 8.090 | 103,146 | +0.46(+6.03%) |
Mar 25, 2020 | 7.110 | 7.730 | 6.990 | 7.630 | 147,470 | +0.46(+6.42%) |
Mar 24, 2020 | 6.750 | 7.220 | 6.630 | 7.170 | 191,518 | +0.63(+9.63%) |
Mar 23, 2020 | 6.580 | 6.990 | 6.405 | 6.540 | 136,637 | -0.34(-4.94%) |
Mar 20, 2020 | 7.540 | 7.950 | 6.770 | 6.880 | 391,700 | -0.83(-10.77%) |
Mar 19, 2020 | 7.200 | 7.750 | 6.900 | 7.710 | 154,401 | +0.70(+9.99%) |
Mar 18, 2020 | 7.950 | 8.000 | 6.750 | 7.010 | 203,955 | -1.12(-13.78%) |
Mar 17, 2020 | 8.140 | 8.540 | 8.050 | 8.130 | 179,585 | +0.13(+1.63%) |
Mar 16, 2020 | 8.260 | 8.710 | 8.000 | 8.000 | 104,084 | -0.89(-10.01%) |
Mar 13, 2020 | 8.410 | 8.890 | 8.400 | 8.890 | 87,400 | +0.62(+7.50%) |
Mar 12, 2020 | 8.570 | 8.900 | 8.150 | 8.270 | 106,253 | -0.81(-8.92%) |
Mar 11, 2020 | 9.280 | 9.440 | 8.990 | 9.080 | 67,335 | -0.41(-4.32%) |
Mar 10, 2020 | 9.430 | 9.700 | 9.060 | 9.490 | 85,660 | +0.33(+3.60%) |
Mar 09, 2020 | 9.700 | 9.740 | 9.160 | 9.160 | 132,247 | -0.87(-8.67%) |
Mar 06, 2020 | 9.910 | 10.07 | 9.700 | 10.03 | 97,100 | -0.11(-1.08%) |
Mar 05, 2020 | 9.690 | 10.14 | 9.660 | 10.14 | 61,507 | +0.02(+0.20%) |
Mar 04, 2020 | 9.650 | 10.19 | 9.650 | 10.12 | 58,062 | +0.56(+5.86%) |
Mar 03, 2020 | 9.620 | 9.780 | 9.490 | 9.560 | 41,340 | -0.11(-1.14%) |