Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.700 | 8.080 | 7.700 | 7.720 | 12,200 | +0.07(+0.92%) |
May 28, 2020 | 8.400 | 8.400 | 7.530 | 7.650 | 40,076 | -0.73(-8.71%) |
May 27, 2020 | 8.410 | 8.560 | 8.021 | 8.380 | 17,468 | +0.09(+1.09%) |
May 26, 2020 | 8.490 | 8.590 | 8.000 | 8.290 | 35,743 | +0.16(+2.03%) |
May 22, 2020 | 8.395 | 8.400 | 8.000 | 8.125 | 2,900 | +0.03(+0.31%) |
May 21, 2020 | 8.300 | 8.300 | 7.890 | 8.100 | 21,395 | -0.05(-0.61%) |
May 20, 2020 | 8.720 | 8.780 | 8.130 | 8.150 | 18,607 | -0.48(-5.56%) |
May 19, 2020 | 8.270 | 8.725 | 8.085 | 8.630 | 47,299 | +0.43(+5.24%) |
May 18, 2020 | 7.870 | 8.437 | 7.870 | 8.200 | 15,622 | +0.75(+10.07%) |
May 15, 2020 | 7.890 | 7.890 | 7.450 | 7.450 | 42,000 | -0.58(-7.22%) |
May 14, 2020 | 8.240 | 8.440 | 8.020 | 8.030 | 23,397 | -0.32(-3.83%) |
May 13, 2020 | 8.870 | 8.870 | 8.240 | 8.350 | 9,898 | -0.35(-4.02%) |
May 12, 2020 | 8.950 | 8.950 | 8.500 | 8.700 | 20,183 | -0.25(-2.79%) |
May 11, 2020 | 8.700 | 8.990 | 8.700 | 8.950 | 12,757 | +0.21(+2.40%) |
May 08, 2020 | 8.890 | 8.990 | 8.587 | 8.740 | 5,500 | -0.15(-1.69%) |
May 07, 2020 | 8.690 | 8.900 | 8.360 | 8.890 | 12,208 | +0.10(+1.14%) |
May 06, 2020 | 8.490 | 8.790 | 8.375 | 8.790 | 4,074 | +0.40(+4.77%) |
May 05, 2020 | 8.090 | 8.400 | 7.850 | 8.390 | 19,973 | +0.64(+8.26%) |
May 04, 2020 | 8.060 | 8.110 | 7.750 | 7.750 | 6,389 | -0.25(-3.12%) |
May 01, 2020 | 8.210 | 8.710 | 7.800 | 8.000 | 29,800 | -0.25(-3.03%) |
Apr 30, 2020 | 8.500 | 8.720 | 8.210 | 8.250 | 22,503 | -0.25(-2.94%) |
Apr 29, 2020 | 8.680 | 8.830 | 8.500 | 8.500 | 31,157 | +0.07(+0.83%) |
Apr 28, 2020 | 8.440 | 8.640 | 8.410 | 8.430 | 20,372 | +0.00(+0.00%) |
Apr 27, 2020 | 8.340 | 8.600 | 8.210 | 8.430 | 14,964 | +0.20(+2.43%) |
Apr 24, 2020 | 8.230 | 8.306 | 8.180 | 8.230 | 7,100 | +0.11(+1.35%) |
Apr 23, 2020 | 8.060 | 8.240 | 7.970 | 8.120 | 10,821 | -0.05(-0.61%) |
Apr 22, 2020 | 8.130 | 8.725 | 7.874 | 8.170 | 13,536 | +0.35(+4.48%) |
Apr 21, 2020 | 7.980 | 7.990 | 7.579 | 7.820 | 7,863 | -0.21(-2.62%) |
Apr 20, 2020 | 7.860 | 8.180 | 7.860 | 8.030 | 4,039 | -0.16(-1.95%) |
Apr 17, 2020 | 8.240 | 8.250 | 8.070 | 8.190 | 5,900 | +0.15(+1.87%) |
Apr 16, 2020 | 7.529 | 8.290 | 7.529 | 8.040 | 37,583 | +0.04(+0.50%) |
Apr 15, 2020 | 8.241 | 8.241 | 7.800 | 8.000 | 22,558 | -0.09(-1.11%) |
Apr 14, 2020 | 7.690 | 8.460 | 7.670 | 8.090 | 43,957 | +0.59(+7.87%) |
Apr 13, 2020 | 7.160 | 7.670 | 7.160 | 7.500 | 26,156 | +0.38(+5.34%) |
Apr 09, 2020 | 7.180 | 7.380 | 6.990 | 7.120 | 16,000 | -0.08(-1.11%) |
Apr 08, 2020 | 6.940 | 7.300 | 6.615 | 7.200 | 23,472 | +0.27(+3.90%) |
Apr 07, 2020 | 7.170 | 7.380 | 6.690 | 6.930 | 29,371 | +0.01(+0.14%) |
Apr 06, 2020 | 6.320 | 7.250 | 6.320 | 6.920 | 41,895 | +0.77(+12.52%) |
Apr 03, 2020 | 6.580 | 6.580 | 6.000 | 6.150 | 18,900 | -0.32(-4.95%) |
Apr 02, 2020 | 6.490 | 6.830 | 6.300 | 6.470 | 18,136 | +0.03(+0.47%) |
Apr 01, 2020 | 6.970 | 7.020 | 6.320 | 6.440 | 28,502 | -0.62(-8.78%) |
Mar 31, 2020 | 7.000 | 7.275 | 6.960 | 7.060 | 16,067 | +0.11(+1.58%) |
Mar 30, 2020 | 7.640 | 7.780 | 6.600 | 6.950 | 32,706 | -0.56(-7.46%) |
Mar 27, 2020 | 7.590 | 7.810 | 6.780 | 7.510 | 28,700 | -0.16(-2.09%) |
Mar 26, 2020 | 7.580 | 8.329 | 7.500 | 7.670 | 54,756 | +0.11(+1.46%) |
Mar 25, 2020 | 7.250 | 7.750 | 6.280 | 7.560 | 32,769 | +0.33(+4.56%) |
Mar 24, 2020 | 7.100 | 7.390 | 6.347 | 7.230 | 29,396 | +0.31(+4.40%) |
Mar 23, 2020 | 7.000 | 7.000 | 6.230 | 6.925 | 23,409 | -0.20(-2.74%) |
Mar 20, 2020 | 7.070 | 8.290 | 6.860 | 7.120 | 25,000 | +0.37(+5.48%) |
Mar 19, 2020 | 6.050 | 6.980 | 5.896 | 6.750 | 55,695 | +0.87(+14.80%) |
Mar 18, 2020 | 6.400 | 6.400 | 5.690 | 5.880 | 54,490 | -0.62(-9.54%) |
Mar 17, 2020 | 6.700 | 6.700 | 5.610 | 6.500 | 95,408 | -0.02(-0.31%) |
Mar 16, 2020 | 6.500 | 7.212 | 5.000 | 6.520 | 135,683 | -0.94(-12.60%) |
Mar 13, 2020 | 7.530 | 8.270 | 7.190 | 7.460 | 45,900 | +0.25(+3.47%) |
Mar 12, 2020 | 7.750 | 7.885 | 6.680 | 7.210 | 101,632 | -1.04(-12.61%) |
Mar 11, 2020 | 8.560 | 9.120 | 7.810 | 8.250 | 74,801 | -0.35(-4.07%) |
Mar 10, 2020 | 8.910 | 9.800 | 8.400 | 8.600 | 31,483 | -0.08(-0.92%) |
Mar 09, 2020 | 8.880 | 9.340 | 8.500 | 8.680 | 83,735 | -0.79(-8.34%) |
Mar 06, 2020 | 10.05 | 10.15 | 9.430 | 9.470 | 46,500 | -0.75(-7.34%) |
Mar 05, 2020 | 10.12 | 10.69 | 10.06 | 10.22 | 33,831 | -0.19(-1.83%) |
Mar 04, 2020 | 10.28 | 10.41 | 10.10 | 10.41 | 23,939 | +0.23(+2.26%) |
Mar 03, 2020 | 10.32 | 10.73 | 10.06 | 10.18 | 39,132 | -0.17(-1.64%) |