Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.950 | 8.060 | 7.750 | 7.920 | 48,300 | -0.01(-0.13%) |
May 28, 2020 | 7.800 | 7.980 | 7.760 | 7.930 | 58,245 | +0.14(+1.80%) |
May 27, 2020 | 8.110 | 8.200 | 7.600 | 7.790 | 63,839 | -0.25(-3.11%) |
May 26, 2020 | 8.160 | 8.200 | 8.000 | 8.040 | 49,746 | -0.03(-0.37%) |
May 22, 2020 | 8.120 | 8.190 | 7.920 | 8.070 | 51,600 | -0.14(-1.71%) |
May 21, 2020 | 8.160 | 8.280 | 7.960 | 8.210 | 58,091 | +0.18(+2.18%) |
May 20, 2020 | 8.200 | 8.522 | 7.800 | 8.035 | 175,007 | -0.13(-1.65%) |
May 19, 2020 | 8.300 | 8.300 | 8.100 | 8.170 | 38,290 | -0.03(-0.37%) |
May 18, 2020 | 8.280 | 8.280 | 8.000 | 8.200 | 38,722 | +0.20(+2.50%) |
May 15, 2020 | 8.160 | 8.260 | 7.960 | 8.000 | 57,300 | -0.07(-0.87%) |
May 14, 2020 | 8.350 | 8.350 | 8.000 | 8.070 | 78,383 | -0.24(-2.89%) |
May 13, 2020 | 8.600 | 8.630 | 8.200 | 8.310 | 77,165 | -0.25(-2.92%) |
May 12, 2020 | 8.500 | 8.690 | 8.200 | 8.560 | 75,268 | +0.00(+0.00%) |
May 11, 2020 | 9.030 | 9.030 | 8.310 | 8.560 | 98,642 | -0.43(-4.78%) |
May 08, 2020 | 8.970 | 9.570 | 8.810 | 8.990 | 146,900 | +0.16(+1.81%) |
May 07, 2020 | 8.510 | 8.950 | 8.420 | 8.830 | 117,941 | +0.40(+4.74%) |
May 06, 2020 | 8.470 | 8.760 | 8.330 | 8.430 | 87,221 | +0.01(+0.12%) |
May 05, 2020 | 8.350 | 8.660 | 8.350 | 8.420 | 66,331 | +0.04(+0.48%) |
May 04, 2020 | 8.470 | 9.194 | 8.340 | 8.380 | 99,793 | -0.59(-6.58%) |
May 01, 2020 | 8.850 | 9.170 | 8.570 | 8.970 | 127,600 | +0.10(+1.13%) |
Apr 30, 2020 | 8.660 | 8.980 | 8.380 | 8.870 | 67,006 | +0.52(+6.23%) |
Apr 29, 2020 | 8.450 | 8.900 | 8.180 | 8.350 | 209,707 | -0.23(-2.68%) |
Apr 28, 2020 | 8.360 | 8.880 | 8.350 | 8.580 | 128,997 | +0.09(+1.06%) |
Apr 27, 2020 | 8.460 | 9.070 | 8.460 | 8.490 | 102,228 | -0.11(-1.28%) |
Apr 24, 2020 | 8.940 | 8.980 | 8.310 | 8.600 | 105,400 | -0.01(-0.12%) |
Apr 23, 2020 | 9.040 | 9.040 | 7.970 | 8.610 | 135,015 | -0.24(-2.71%) |
Apr 22, 2020 | 9.360 | 9.360 | 8.500 | 8.850 | 113,434 | -0.07(-0.78%) |
Apr 21, 2020 | 8.700 | 9.230 | 8.700 | 8.920 | 98,629 | -0.16(-1.76%) |
Apr 20, 2020 | 8.510 | 9.310 | 8.510 | 9.080 | 59,888 | +0.34(+3.89%) |
Apr 17, 2020 | 8.740 | 9.250 | 8.600 | 8.740 | 104,400 | -0.04(-0.46%) |
Apr 16, 2020 | 8.720 | 9.030 | 8.100 | 8.780 | 103,069 | -0.17(-1.90%) |
Apr 15, 2020 | 9.400 | 9.530 | 8.940 | 8.950 | 50,368 | -0.42(-4.48%) |
Apr 14, 2020 | 9.170 | 9.780 | 9.110 | 9.370 | 107,501 | +0.09(+0.97%) |
Apr 13, 2020 | 9.130 | 9.500 | 8.950 | 9.280 | 81,779 | +0.16(+1.75%) |
Apr 09, 2020 | 8.440 | 9.182 | 8.269 | 9.120 | 167,900 | +0.59(+6.92%) |
Apr 08, 2020 | 8.130 | 8.940 | 8.080 | 8.530 | 96,956 | +0.32(+3.90%) |
Apr 07, 2020 | 8.340 | 8.650 | 8.010 | 8.210 | 79,505 | -0.16(-1.91%) |
Apr 06, 2020 | 8.580 | 8.700 | 8.160 | 8.370 | 67,422 | -0.26(-3.01%) |
Apr 03, 2020 | 8.540 | 8.800 | 8.200 | 8.630 | 56,700 | -0.02(-0.23%) |
Apr 02, 2020 | 9.120 | 9.120 | 8.480 | 8.650 | 96,737 | -0.40(-4.42%) |
Apr 01, 2020 | 8.580 | 9.190 | 8.580 | 9.050 | 103,192 | -0.02(-0.22%) |
Mar 31, 2020 | 8.340 | 9.130 | 8.340 | 9.070 | 116,807 | +0.72(+8.62%) |
Mar 30, 2020 | 8.920 | 8.920 | 8.040 | 8.350 | 90,669 | -0.51(-5.76%) |
Mar 27, 2020 | 8.870 | 9.680 | 8.790 | 8.860 | 129,500 | -0.09(-1.01%) |
Mar 26, 2020 | 8.280 | 9.500 | 8.280 | 8.950 | 121,389 | +0.62(+7.44%) |
Mar 25, 2020 | 8.230 | 8.830 | 8.230 | 8.330 | 52,989 | +0.00(+0.00%) |
Mar 24, 2020 | 8.320 | 8.780 | 8.140 | 8.330 | 137,044 | +0.28(+3.48%) |
Mar 23, 2020 | 8.540 | 8.568 | 8.000 | 8.050 | 70,557 | -0.60(-6.94%) |
Mar 20, 2020 | 8.630 | 8.770 | 8.300 | 8.650 | 74,100 | +0.02(+0.23%) |
Mar 19, 2020 | 8.980 | 9.150 | 8.620 | 8.630 | 114,087 | -0.26(-2.92%) |
Mar 18, 2020 | 9.100 | 9.690 | 8.710 | 8.890 | 122,260 | -0.37(-4.00%) |
Mar 17, 2020 | 9.740 | 9.850 | 9.140 | 9.260 | 95,053 | -0.42(-4.34%) |
Mar 16, 2020 | 9.350 | 10.56 | 8.900 | 9.680 | 209,120 | +0.09(+0.94%) |
Mar 13, 2020 | 9.880 | 9.910 | 9.550 | 9.590 | 105,900 | +0.06(+0.63%) |
Mar 12, 2020 | 9.030 | 9.860 | 9.030 | 9.530 | 183,858 | -0.05(-0.52%) |
Mar 11, 2020 | 10.05 | 10.21 | 9.300 | 9.580 | 268,450 | -0.17(-1.74%) |
Mar 10, 2020 | 9.610 | 9.890 | 9.465 | 9.750 | 156,045 | +0.24(+2.52%) |
Mar 09, 2020 | 9.570 | 10.20 | 9.200 | 9.510 | 158,013 | -0.50(-5.00%) |
Mar 06, 2020 | 10.20 | 10.66 | 9.610 | 10.01 | 177,300 | -0.27(-2.63%) |
Mar 05, 2020 | 9.360 | 10.45 | 9.360 | 10.28 | 227,245 | +0.80(+8.44%) |
Mar 04, 2020 | 8.525 | 9.560 | 8.416 | 9.480 | 180,104 | +1.21(+14.63%) |
Mar 03, 2020 | 8.170 | 8.721 | 8.010 | 8.270 | 214,881 | +0.15(+1.85%) |