Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.575 | 8.580 | 8.390 | 8.460 | 386,400 | -0.19(-2.20%) |
May 28, 2020 | 8.610 | 8.730 | 8.570 | 8.650 | 320,110 | +0.22(+2.58%) |
May 27, 2020 | 8.350 | 8.480 | 8.310 | 8.432 | 213,929 | +0.16(+1.96%) |
May 26, 2020 | 8.310 | 8.361 | 8.227 | 8.270 | 484,539 | -0.08(-0.96%) |
May 22, 2020 | 8.180 | 8.370 | 8.150 | 8.350 | 249,200 | +0.03(+0.36%) |
May 21, 2020 | 8.390 | 8.400 | 8.280 | 8.320 | 314,668 | -0.26(-3.03%) |
May 20, 2020 | 8.680 | 8.700 | 8.570 | 8.580 | 216,718 | -0.12(-1.32%) |
May 19, 2020 | 8.710 | 8.778 | 8.660 | 8.695 | 389,623 | -0.15(-1.64%) |
May 18, 2020 | 8.850 | 8.940 | 8.798 | 8.840 | 201,698 | +0.11(+1.26%) |
May 15, 2020 | 8.830 | 8.877 | 8.720 | 8.730 | 149,400 | -0.04(-0.46%) |
May 14, 2020 | 8.820 | 8.860 | 8.697 | 8.770 | 294,981 | -0.34(-3.73%) |
May 13, 2020 | 9.171 | 9.200 | 9.010 | 9.110 | 124,051 | +0.09(+0.95%) |
May 12, 2020 | 9.080 | 9.220 | 9.000 | 9.024 | 297,884 | +0.21(+2.43%) |
May 11, 2020 | 8.760 | 8.900 | 8.760 | 8.810 | 165,812 | -0.06(-0.68%) |
May 08, 2020 | 8.900 | 8.900 | 8.818 | 8.870 | 347,600 | +0.09(+1.01%) |
May 07, 2020 | 8.793 | 8.850 | 8.750 | 8.781 | 245,319 | +0.12(+1.40%) |
May 06, 2020 | 8.755 | 8.770 | 8.660 | 8.660 | 228,370 | -0.04(-0.46%) |
May 05, 2020 | 8.790 | 8.820 | 8.690 | 8.700 | 161,327 | -0.08(-0.96%) |
May 04, 2020 | 8.795 | 8.840 | 8.700 | 8.784 | 276,541 | -0.04(-0.41%) |
May 01, 2020 | 8.750 | 8.930 | 8.730 | 8.820 | 240,400 | -0.03(-0.34%) |
Apr 30, 2020 | 8.950 | 9.010 | 8.820 | 8.850 | 150,215 | -0.09(-1.01%) |
Apr 29, 2020 | 8.960 | 9.090 | 8.900 | 8.940 | 213,381 | +0.12(+1.36%) |
Apr 28, 2020 | 8.820 | 8.880 | 8.750 | 8.820 | 159,129 | +0.03(+0.34%) |
Apr 27, 2020 | 8.760 | 8.850 | 8.720 | 8.790 | 354,723 | +0.01(+0.11%) |
Apr 24, 2020 | 8.690 | 8.840 | 8.657 | 8.780 | 201,300 | +0.13(+1.46%) |
Apr 23, 2020 | 8.752 | 8.790 | 8.620 | 8.654 | 266,477 | -0.29(-3.28%) |
Apr 22, 2020 | 8.820 | 8.960 | 8.750 | 8.947 | 173,914 | +0.35(+4.04%) |
Apr 21, 2020 | 8.710 | 8.770 | 8.580 | 8.600 | 597,085 | -0.19(-2.16%) |
Apr 20, 2020 | 8.800 | 8.920 | 8.720 | 8.790 | 189,911 | -0.20(-2.22%) |
Apr 17, 2020 | 8.990 | 9.050 | 8.880 | 8.990 | 794,800 | +0.09(+1.01%) |
Apr 16, 2020 | 8.920 | 8.950 | 8.760 | 8.900 | 224,458 | +0.06(+0.74%) |
Apr 15, 2020 | 8.750 | 8.950 | 8.710 | 8.835 | 178,222 | -0.10(-1.17%) |
Apr 14, 2020 | 8.760 | 9.085 | 8.750 | 8.940 | 229,333 | +0.16(+1.82%) |
Apr 13, 2020 | 9.040 | 9.040 | 8.560 | 8.780 | 156,926 | +0.05(+0.57%) |
Apr 09, 2020 | 8.760 | 8.880 | 8.700 | 8.730 | 232,100 | +0.29(+3.47%) |
Apr 08, 2020 | 8.102 | 8.490 | 8.100 | 8.438 | 256,593 | -0.04(-0.50%) |
Apr 07, 2020 | 8.520 | 8.580 | 8.280 | 8.480 | 315,923 | +0.10(+1.19%) |
Apr 06, 2020 | 8.400 | 8.465 | 8.240 | 8.380 | 334,345 | +0.02(+0.24%) |
Apr 03, 2020 | 8.110 | 8.440 | 8.100 | 8.360 | 200,900 | +0.09(+1.06%) |
Apr 02, 2020 | 8.280 | 8.393 | 8.130 | 8.273 | 293,220 | -0.06(-0.72%) |
Apr 01, 2020 | 8.360 | 8.533 | 8.310 | 8.332 | 228,663 | -0.30(-3.45%) |
Mar 31, 2020 | 8.430 | 8.740 | 8.390 | 8.630 | 275,551 | -0.12(-1.37%) |
Mar 30, 2020 | 8.820 | 8.888 | 8.720 | 8.750 | 321,384 | +0.04(+0.46%) |
Mar 27, 2020 | 8.360 | 8.930 | 8.330 | 8.710 | 356,300 | -0.04(-0.46%) |
Mar 26, 2020 | 8.200 | 8.760 | 8.190 | 8.750 | 555,813 | +0.83(+10.48%) |
Mar 25, 2020 | 7.832 | 8.090 | 7.670 | 7.920 | 281,715 | +0.29(+3.80%) |
Mar 24, 2020 | 7.513 | 7.740 | 7.460 | 7.630 | 2,923,237 | +0.13(+1.73%) |
Mar 23, 2020 | 7.230 | 7.568 | 7.030 | 7.500 | 1,515,507 | -0.08(-0.99%) |
Mar 20, 2020 | 7.930 | 8.010 | 7.500 | 7.575 | 499,300 | -0.37(-4.60%) |
Mar 19, 2020 | 7.880 | 8.350 | 7.880 | 7.940 | 449,248 | +0.03(+0.38%) |
Mar 18, 2020 | 8.250 | 8.522 | 7.880 | 7.910 | 373,276 | -0.45(-5.38%) |
Mar 17, 2020 | 8.020 | 8.440 | 7.800 | 8.360 | 470,292 | +0.41(+5.16%) |
Mar 16, 2020 | 8.180 | 8.390 | 7.790 | 7.950 | 1,520,148 | -0.61(-7.10%) |
Mar 13, 2020 | 8.600 | 8.620 | 8.190 | 8.557 | 8,258,500 | +0.31(+3.79%) |
Mar 12, 2020 | 8.480 | 8.485 | 7.990 | 8.245 | 2,925,853 | -0.70(-7.77%) |
Mar 11, 2020 | 9.310 | 9.350 | 8.890 | 8.940 | 296,251 | -0.79(-8.12%) |
Mar 10, 2020 | 9.695 | 9.770 | 9.450 | 9.730 | 454,360 | +0.34(+3.57%) |
Mar 09, 2020 | 9.310 | 9.680 | 9.240 | 9.395 | 428,372 | -0.17(-1.73%) |
Mar 06, 2020 | 9.370 | 9.560 | 9.350 | 9.560 | 4,304,800 | +0.32(+3.46%) |
Mar 05, 2020 | 9.210 | 9.340 | 9.170 | 9.240 | 220,201 | -0.12(-1.28%) |
Mar 04, 2020 | 9.200 | 9.370 | 9.150 | 9.360 | 186,808 | +0.42(+4.70%) |
Mar 03, 2020 | 8.975 | 9.095 | 8.870 | 8.940 | 239,674 | +0.19(+2.17%) |