Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.080 | 8.210 | 7.650 | 8.210 | 32,900 | +0.07(+0.86%) |
May 28, 2020 | 8.080 | 8.300 | 7.510 | 8.140 | 105,728 | +0.05(+0.62%) |
May 27, 2020 | 8.300 | 8.300 | 7.835 | 8.090 | 11,625 | -0.20(-2.41%) |
May 26, 2020 | 8.300 | 8.450 | 8.110 | 8.290 | 39,051 | -0.01(-0.12%) |
May 22, 2020 | 8.320 | 8.480 | 8.195 | 8.300 | 6,300 | -0.13(-1.54%) |
May 21, 2020 | 8.010 | 8.430 | 8.010 | 8.430 | 9,313 | +0.43(+5.37%) |
May 20, 2020 | 8.370 | 8.490 | 8.000 | 8.000 | 7,586 | -0.27(-3.23%) |
May 19, 2020 | 8.100 | 8.420 | 8.060 | 8.267 | 12,401 | -0.03(-0.39%) |
May 18, 2020 | 8.300 | 8.300 | 8.090 | 8.300 | 25,602 | +0.00(+0.00%) |
May 15, 2020 | 8.070 | 8.300 | 8.040 | 8.300 | 17,700 | +0.24(+2.98%) |
May 14, 2020 | 7.870 | 8.190 | 7.870 | 8.060 | 31,265 | +0.16(+2.03%) |
May 13, 2020 | 8.000 | 8.250 | 7.885 | 7.900 | 22,859 | -0.12(-1.50%) |
May 12, 2020 | 8.150 | 8.300 | 8.020 | 8.020 | 21,753 | -0.01(-0.12%) |
May 11, 2020 | 8.120 | 8.205 | 7.860 | 8.030 | 59,294 | -0.02(-0.25%) |
May 08, 2020 | 8.250 | 8.300 | 8.010 | 8.050 | 45,500 | -0.18(-2.19%) |
May 07, 2020 | 8.150 | 8.570 | 8.050 | 8.230 | 30,685 | +0.22(+2.75%) |
May 06, 2020 | 8.250 | 8.300 | 8.010 | 8.010 | 26,497 | -0.09(-1.11%) |
May 05, 2020 | 7.750 | 8.300 | 7.590 | 8.100 | 72,265 | -0.07(-0.86%) |
May 04, 2020 | 8.180 | 8.290 | 7.940 | 8.170 | 111,355 | +0.07(+0.86%) |
May 01, 2020 | 8.260 | 8.510 | 8.000 | 8.100 | 623,200 | +0.00(+0.00%) |
Apr 30, 2020 | 7.710 | 8.290 | 7.710 | 8.100 | 411,157 | +0.50(+6.58%) |
Apr 29, 2020 | 8.000 | 8.170 | 7.600 | 7.600 | 105,276 | -0.40(-5.00%) |
Apr 28, 2020 | 7.850 | 8.160 | 7.790 | 8.000 | 96,944 | +0.04(+0.50%) |
Apr 27, 2020 | 7.840 | 8.180 | 7.840 | 7.960 | 47,258 | +0.01(+0.13%) |
Apr 24, 2020 | 7.860 | 7.990 | 7.840 | 7.950 | 4,700 | +0.25(+3.25%) |
Apr 23, 2020 | 7.580 | 8.160 | 7.580 | 7.700 | 15,934 | -0.30(-3.75%) |
Apr 22, 2020 | 8.010 | 8.280 | 7.800 | 8.000 | 200,146 | +0.05(+0.63%) |
Apr 21, 2020 | 7.530 | 8.110 | 7.530 | 7.950 | 26,773 | +0.20(+2.58%) |
Apr 20, 2020 | 8.090 | 8.200 | 7.540 | 7.750 | 31,542 | -0.51(-6.17%) |
Apr 17, 2020 | 8.300 | 8.370 | 8.120 | 8.260 | 29,100 | +0.03(+0.36%) |
Apr 16, 2020 | 8.310 | 8.310 | 7.970 | 8.230 | 28,957 | -0.15(-1.79%) |
Apr 15, 2020 | 8.010 | 8.380 | 8.010 | 8.380 | 16,876 | +0.37(+4.62%) |
Apr 14, 2020 | 8.740 | 8.740 | 7.850 | 8.010 | 23,672 | -0.28(-3.38%) |
Apr 13, 2020 | 8.250 | 8.457 | 8.150 | 8.290 | 11,784 | +0.05(+0.61%) |
Apr 09, 2020 | 8.300 | 8.440 | 8.020 | 8.240 | 27,200 | -0.01(-0.12%) |
Apr 08, 2020 | 8.020 | 8.320 | 8.005 | 8.250 | 26,511 | +0.09(+1.10%) |
Apr 07, 2020 | 8.280 | 8.280 | 8.000 | 8.160 | 21,560 | -0.06(-0.73%) |
Apr 06, 2020 | 8.300 | 8.300 | 7.920 | 8.220 | 73,146 | -0.10(-1.20%) |
Apr 03, 2020 | 8.120 | 8.540 | 7.945 | 8.320 | 65,400 | +0.22(+2.72%) |
Apr 02, 2020 | 8.070 | 8.190 | 7.720 | 8.100 | 65,497 | +0.02(+0.25%) |
Apr 01, 2020 | 8.130 | 8.130 | 7.810 | 8.080 | 37,224 | -0.17(-2.06%) |
Mar 31, 2020 | 7.780 | 8.550 | 7.750 | 8.250 | 98,994 | +0.38(+4.83%) |
Mar 30, 2020 | 7.830 | 8.460 | 7.540 | 7.870 | 68,947 | +0.02(+0.25%) |
Mar 27, 2020 | 7.690 | 8.170 | 7.690 | 7.850 | 31,700 | -0.15(-1.88%) |
Mar 26, 2020 | 8.350 | 8.500 | 7.910 | 8.000 | 80,398 | -0.04(-0.50%) |
Mar 25, 2020 | 8.090 | 8.565 | 8.040 | 8.040 | 35,123 | -0.05(-0.62%) |
Mar 24, 2020 | 7.860 | 8.600 | 7.860 | 8.090 | 58,615 | +0.55(+7.29%) |
Mar 23, 2020 | 7.100 | 7.750 | 7.080 | 7.540 | 185,059 | +0.35(+4.87%) |
Mar 20, 2020 | 7.270 | 7.500 | 7.100 | 7.190 | 144,200 | +0.00(+0.00%) |
Mar 19, 2020 | 7.320 | 7.350 | 7.060 | 7.190 | 314,572 | -0.31(-4.13%) |
Mar 18, 2020 | 7.840 | 7.840 | 7.000 | 7.500 | 310,895 | -0.34(-4.34%) |
Mar 17, 2020 | 8.660 | 8.790 | 7.810 | 7.840 | 333,564 | -0.82(-9.47%) |
Mar 16, 2020 | 8.690 | 9.000 | 8.650 | 8.660 | 68,898 | -0.53(-5.77%) |
Mar 13, 2020 | 9.120 | 9.320 | 8.840 | 9.190 | 20,600 | +0.34(+3.84%) |
Mar 12, 2020 | 9.090 | 9.090 | 8.200 | 8.850 | 104,929 | -0.48(-5.14%) |
Mar 11, 2020 | 9.390 | 9.400 | 9.280 | 9.330 | 8,476 | -0.06(-0.64%) |
Mar 10, 2020 | 9.400 | 9.400 | 9.325 | 9.390 | 78,507 | -0.06(-0.63%) |
Mar 09, 2020 | 9.400 | 9.740 | 9.160 | 9.450 | 36,884 | +0.07(+0.75%) |
Mar 06, 2020 | 9.430 | 9.440 | 9.260 | 9.380 | 38,900 | -0.02(-0.21%) |
Mar 05, 2020 | 9.350 | 9.620 | 9.300 | 9.400 | 58,898 | +0.00(+0.00%) |
Mar 04, 2020 | 9.540 | 9.600 | 9.400 | 9.400 | 99,162 | +0.00(+0.00%) |
Mar 03, 2020 | 9.420 | 9.500 | 9.370 | 9.400 | 50,165 | -0.06(-0.63%) |