Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.120 | 8.293 | 7.860 | 8.190 | 69,000 | +0.02(+0.24%) |
May 28, 2020 | 8.240 | 8.360 | 8.100 | 8.170 | 115,665 | -0.09(-1.03%) |
May 27, 2020 | 7.960 | 8.260 | 7.875 | 8.255 | 336,478 | +0.55(+7.07%) |
May 26, 2020 | 7.700 | 7.945 | 7.570 | 7.710 | 459,847 | +0.45(+6.20%) |
May 22, 2020 | 7.370 | 7.540 | 7.250 | 7.260 | 293,700 | -0.01(-0.14%) |
May 21, 2020 | 7.500 | 7.500 | 7.160 | 7.270 | 428,553 | -0.18(-2.42%) |
May 20, 2020 | 7.555 | 7.555 | 7.300 | 7.450 | 284,399 | +0.00(+0.00%) |
May 19, 2020 | 7.730 | 7.840 | 7.400 | 7.450 | 254,601 | -0.34(-4.36%) |
May 18, 2020 | 8.066 | 8.140 | 7.585 | 7.790 | 156,715 | -0.29(-3.59%) |
May 15, 2020 | 8.170 | 8.210 | 7.890 | 8.080 | 291,300 | -0.54(-6.26%) |
May 14, 2020 | 8.400 | 8.620 | 8.200 | 8.620 | 233,146 | -0.03(-0.35%) |
May 13, 2020 | 8.350 | 8.700 | 8.250 | 8.650 | 311,363 | +0.51(+6.27%) |
May 12, 2020 | 8.080 | 8.400 | 7.940 | 8.140 | 524,625 | +0.21(+2.58%) |
May 11, 2020 | 8.320 | 8.370 | 7.880 | 7.935 | 118,782 | -0.33(-3.93%) |
May 08, 2020 | 8.470 | 8.530 | 8.170 | 8.260 | 162,600 | -0.25(-2.94%) |
May 07, 2020 | 8.450 | 8.560 | 8.220 | 8.510 | 145,460 | +0.06(+0.71%) |
May 06, 2020 | 8.300 | 8.450 | 8.110 | 8.450 | 106,289 | +0.15(+1.81%) |
May 05, 2020 | 8.680 | 8.680 | 8.170 | 8.300 | 122,844 | -0.10(-1.19%) |
May 04, 2020 | 8.710 | 8.710 | 8.170 | 8.400 | 223,670 | -0.31(-3.56%) |
May 01, 2020 | 8.971 | 9.000 | 8.600 | 8.710 | 49,300 | -0.23(-2.57%) |
Apr 30, 2020 | 9.050 | 9.090 | 8.750 | 8.940 | 194,070 | -0.65(-6.78%) |
Apr 29, 2020 | 8.809 | 9.590 | 8.750 | 9.590 | 175,143 | +0.99(+11.51%) |
Apr 28, 2020 | 8.670 | 8.830 | 8.510 | 8.600 | 277,938 | +0.37(+4.50%) |
Apr 27, 2020 | 7.763 | 8.230 | 7.700 | 8.230 | 218,054 | +0.73(+9.73%) |
Apr 24, 2020 | 7.660 | 7.730 | 7.200 | 7.500 | 407,900 | -0.31(-3.97%) |
Apr 23, 2020 | 8.010 | 8.130 | 7.695 | 7.810 | 60,575 | -0.16(-2.01%) |
Apr 22, 2020 | 8.000 | 8.090 | 7.960 | 7.970 | 120,028 | +0.04(+0.50%) |
Apr 21, 2020 | 8.040 | 8.040 | 7.710 | 7.930 | 47,418 | -0.09(-1.06%) |
Apr 20, 2020 | 7.980 | 8.130 | 7.700 | 8.015 | 301,702 | -0.10(-1.29%) |
Apr 17, 2020 | 8.080 | 8.130 | 7.930 | 8.120 | 384,100 | +0.18(+2.27%) |
Apr 16, 2020 | 7.970 | 7.970 | 7.740 | 7.940 | 28,466 | +0.00(+0.00%) |
Apr 15, 2020 | 7.570 | 7.960 | 7.535 | 7.940 | 225,245 | +0.23(+2.98%) |
Apr 14, 2020 | 7.640 | 7.790 | 7.640 | 7.710 | 297,223 | +0.08(+1.11%) |
Apr 13, 2020 | 7.470 | 7.670 | 7.410 | 7.625 | 78,271 | -0.12(-1.61%) |
Apr 09, 2020 | 7.630 | 7.750 | 7.440 | 7.750 | 212,100 | +0.18(+2.38%) |
Apr 08, 2020 | 7.570 | 7.620 | 7.360 | 7.570 | 524,678 | -0.13(-1.69%) |
Apr 07, 2020 | 8.620 | 8.620 | 7.630 | 7.700 | 550,252 | -0.28(-3.51%) |
Apr 06, 2020 | 8.120 | 8.350 | 7.878 | 7.980 | 120,057 | +0.60(+8.13%) |
Apr 03, 2020 | 7.850 | 7.930 | 7.120 | 7.380 | 101,200 | -0.45(-5.75%) |
Apr 02, 2020 | 8.160 | 8.290 | 7.830 | 7.830 | 497,943 | -0.27(-3.33%) |
Apr 01, 2020 | 7.440 | 8.300 | 7.380 | 8.100 | 118,915 | +0.28(+3.53%) |
Mar 31, 2020 | 8.150 | 8.150 | 7.770 | 7.824 | 135,717 | -0.43(-5.16%) |
Mar 30, 2020 | 8.140 | 8.530 | 8.000 | 8.250 | 104,097 | +0.05(+0.61%) |
Mar 27, 2020 | 8.150 | 8.610 | 8.150 | 8.200 | 63,500 | -0.44(-5.04%) |
Mar 26, 2020 | 9.460 | 9.460 | 8.320 | 8.635 | 271,207 | -0.27(-2.98%) |
Mar 25, 2020 | 8.180 | 9.480 | 8.010 | 8.900 | 410,256 | +0.60(+7.23%) |
Mar 24, 2020 | 8.260 | 8.650 | 8.150 | 8.300 | 652,104 | +0.66(+8.64%) |
Mar 23, 2020 | 7.300 | 7.650 | 7.150 | 7.640 | 216,451 | +0.22(+2.96%) |
Mar 20, 2020 | 8.340 | 8.750 | 7.360 | 7.420 | 313,700 | -0.53(-6.67%) |
Mar 19, 2020 | 6.190 | 8.150 | 5.990 | 7.950 | 919,043 | +1.50(+23.26%) |
Mar 18, 2020 | 6.890 | 6.970 | 6.170 | 6.450 | 389,956 | -0.91(-12.36%) |
Mar 17, 2020 | 7.290 | 8.350 | 7.200 | 7.360 | 279,561 | +0.35(+4.99%) |
Mar 16, 2020 | 6.520 | 7.650 | 6.520 | 7.010 | 370,355 | -1.48(-17.43%) |
Mar 13, 2020 | 8.200 | 8.660 | 7.340 | 8.490 | 528,000 | +1.17(+15.98%) |
Mar 12, 2020 | 5.880 | 7.620 | 4.435 | 7.320 | 418,139 | -0.46(-5.91%) |
Mar 11, 2020 | 8.580 | 8.710 | 7.400 | 7.780 | 278,929 | -1.15(-12.88%) |
Mar 10, 2020 | 8.210 | 9.070 | 8.110 | 8.930 | 267,101 | +1.23(+15.97%) |
Mar 09, 2020 | 7.800 | 8.330 | 7.570 | 7.700 | 111,625 | -1.35(-14.92%) |
Mar 06, 2020 | 8.775 | 9.260 | 8.676 | 9.050 | 823,700 | -0.41(-4.33%) |
Mar 05, 2020 | 9.890 | 9.950 | 9.110 | 9.460 | 471,736 | -1.01(-9.65%) |
Mar 04, 2020 | 10.18 | 10.47 | 9.890 | 10.47 | 99,113 | +0.42(+4.18%) |
Mar 03, 2020 | 10.46 | 11.01 | 9.980 | 10.05 | 366,713 | -0.27(-2.62%) |