Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.540 | 7.740 | 7.420 | 7.650 | 434,000 | +0.15(+2.00%) |
May 28, 2020 | 7.760 | 8.230 | 7.420 | 7.500 | 494,878 | -0.16(-2.09%) |
May 27, 2020 | 7.890 | 7.890 | 7.330 | 7.660 | 613,506 | -0.07(-0.91%) |
May 26, 2020 | 7.520 | 8.180 | 7.520 | 7.730 | 806,985 | +0.34(+4.60%) |
May 22, 2020 | 7.740 | 7.740 | 7.290 | 7.390 | 301,100 | -0.31(-4.03%) |
May 21, 2020 | 7.380 | 7.720 | 7.270 | 7.700 | 347,204 | +0.36(+4.90%) |
May 20, 2020 | 7.300 | 7.520 | 7.160 | 7.340 | 340,955 | +0.14(+1.94%) |
May 19, 2020 | 7.360 | 7.550 | 7.180 | 7.200 | 515,620 | -0.19(-2.57%) |
May 18, 2020 | 6.920 | 7.580 | 6.910 | 7.390 | 601,887 | +0.63(+9.32%) |
May 15, 2020 | 6.790 | 6.920 | 6.560 | 6.760 | 436,000 | -0.04(-0.59%) |
May 14, 2020 | 6.890 | 6.950 | 6.700 | 6.800 | 876,273 | -0.19(-2.72%) |
May 13, 2020 | 7.510 | 7.525 | 6.860 | 6.990 | 710,322 | -0.47(-6.30%) |
May 12, 2020 | 7.330 | 7.680 | 7.330 | 7.460 | 612,326 | +0.14(+1.91%) |
May 11, 2020 | 7.280 | 7.690 | 7.190 | 7.320 | 896,497 | +0.02(+0.27%) |
May 08, 2020 | 7.570 | 7.680 | 7.110 | 7.300 | 1,254,400 | -0.28(-3.69%) |
May 07, 2020 | 8.530 | 8.540 | 7.350 | 7.580 | 2,150,666 | -1.90(-20.04%) |
May 06, 2020 | 9.730 | 9.930 | 9.470 | 9.480 | 454,695 | -0.07(-0.73%) |
May 05, 2020 | 9.720 | 9.960 | 9.550 | 9.550 | 412,082 | +0.01(+0.10%) |
May 04, 2020 | 9.410 | 9.830 | 9.325 | 9.540 | 397,558 | +0.16(+1.71%) |
May 01, 2020 | 9.390 | 9.750 | 9.060 | 9.380 | 517,000 | -0.16(-1.68%) |
Apr 30, 2020 | 9.750 | 10.01 | 9.490 | 9.540 | 779,983 | -0.32(-3.25%) |
Apr 29, 2020 | 9.560 | 9.980 | 9.320 | 9.860 | 592,845 | +0.62(+6.71%) |
Apr 28, 2020 | 9.350 | 9.600 | 9.150 | 9.240 | 562,221 | +0.02(+0.22%) |
Apr 27, 2020 | 9.170 | 9.370 | 9.100 | 9.220 | 609,092 | +0.11(+1.21%) |
Apr 24, 2020 | 8.490 | 9.150 | 8.410 | 9.110 | 669,000 | +0.80(+9.63%) |
Apr 23, 2020 | 7.980 | 8.410 | 7.920 | 8.310 | 294,580 | +0.28(+3.49%) |
Apr 22, 2020 | 8.350 | 8.800 | 7.985 | 8.030 | 922,001 | -0.18(-2.19%) |
Apr 21, 2020 | 8.270 | 8.460 | 8.110 | 8.210 | 487,787 | -0.18(-2.15%) |
Apr 20, 2020 | 8.190 | 8.690 | 8.190 | 8.390 | 370,212 | +0.08(+0.96%) |
Apr 17, 2020 | 8.300 | 8.440 | 8.090 | 8.310 | 376,900 | +0.22(+2.72%) |
Apr 16, 2020 | 8.070 | 8.290 | 7.920 | 8.090 | 368,565 | +0.14(+1.76%) |
Apr 15, 2020 | 7.710 | 8.000 | 7.420 | 7.950 | 582,755 | +0.04(+0.51%) |
Apr 14, 2020 | 8.110 | 8.190 | 7.900 | 7.910 | 401,916 | +0.01(+0.13%) |
Apr 13, 2020 | 8.100 | 8.100 | 7.610 | 7.900 | 918,980 | -0.14(-1.74%) |
Apr 09, 2020 | 7.540 | 8.060 | 7.475 | 8.040 | 549,000 | +0.71(+9.69%) |
Apr 08, 2020 | 7.290 | 7.560 | 7.120 | 7.330 | 394,315 | +0.17(+2.37%) |
Apr 07, 2020 | 7.470 | 7.580 | 7.140 | 7.160 | 490,847 | -0.13(-1.78%) |
Apr 06, 2020 | 7.320 | 7.600 | 7.150 | 7.290 | 470,886 | +0.23(+3.26%) |
Apr 03, 2020 | 6.630 | 7.120 | 6.470 | 7.060 | 495,500 | +0.43(+6.49%) |
Apr 02, 2020 | 6.270 | 6.780 | 6.100 | 6.630 | 397,962 | +0.20(+3.11%) |
Apr 01, 2020 | 6.780 | 6.960 | 6.410 | 6.430 | 595,406 | -0.52(-7.48%) |
Mar 31, 2020 | 7.530 | 7.700 | 6.860 | 6.950 | 830,246 | -0.58(-7.70%) |
Mar 30, 2020 | 7.250 | 7.780 | 7.140 | 7.530 | 632,063 | +0.28(+3.86%) |
Mar 27, 2020 | 7.030 | 7.410 | 6.930 | 7.250 | 508,600 | +0.03(+0.42%) |
Mar 26, 2020 | 7.130 | 7.390 | 7.050 | 7.220 | 523,057 | +0.10(+1.40%) |
Mar 25, 2020 | 7.470 | 7.600 | 7.000 | 7.120 | 602,824 | -0.27(-3.65%) |
Mar 24, 2020 | 7.500 | 7.635 | 6.980 | 7.390 | 814,344 | +0.22(+3.07%) |
Mar 23, 2020 | 7.360 | 7.480 | 6.630 | 7.170 | 667,128 | -0.16(-2.18%) |
Mar 20, 2020 | 7.130 | 7.540 | 6.610 | 7.330 | 996,400 | +0.31(+4.42%) |
Mar 19, 2020 | 7.100 | 7.380 | 6.460 | 7.020 | 821,158 | -0.16(-2.23%) |
Mar 18, 2020 | 7.640 | 8.050 | 7.090 | 7.180 | 687,390 | -0.81(-10.14%) |
Mar 17, 2020 | 7.390 | 8.430 | 7.210 | 7.990 | 1,324,759 | +0.78(+10.82%) |
Mar 16, 2020 | 6.170 | 7.290 | 6.040 | 7.210 | 1,010,760 | +0.54(+8.10%) |
Mar 13, 2020 | 6.790 | 6.820 | 6.000 | 6.670 | 728,200 | +0.31(+4.87%) |
Mar 12, 2020 | 7.230 | 7.250 | 6.350 | 6.360 | 771,893 | -1.38(-17.83%) |
Mar 11, 2020 | 7.530 | 7.800 | 7.320 | 7.740 | 673,153 | +0.02(+0.26%) |
Mar 10, 2020 | 7.660 | 8.050 | 7.230 | 7.720 | 602,853 | +0.19(+2.52%) |
Mar 09, 2020 | 7.280 | 7.650 | 5.910 | 7.530 | 512,258 | -0.28(-3.59%) |
Mar 06, 2020 | 8.170 | 8.240 | 7.700 | 7.810 | 769,600 | -0.58(-6.91%) |
Mar 05, 2020 | 8.520 | 8.660 | 8.290 | 8.390 | 419,193 | -0.32(-3.67%) |
Mar 04, 2020 | 8.450 | 8.710 | 8.260 | 8.710 | 378,091 | +0.34(+4.06%) |
Mar 03, 2020 | 8.500 | 8.750 | 8.170 | 8.370 | 679,680 | -0.11(-1.30%) |