Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.430 | 8.640 | 8.175 | 8.499 | 253,943 | -0.11(-1.29%) |
May 28, 2020 | 9.120 | 9.120 | 8.475 | 8.610 | 221,596 | -0.36(-3.98%) |
May 27, 2020 | 8.700 | 9.210 | 8.145 | 8.967 | 536,637 | +0.36(+4.15%) |
May 26, 2020 | 8.271 | 8.970 | 8.100 | 8.610 | 291,811 | +0.18(+2.14%) |
May 22, 2020 | 7.938 | 8.670 | 7.920 | 8.430 | 634,816 | +0.63(+8.08%) |
May 21, 2020 | 8.100 | 8.100 | 7.800 | 7.800 | 162,099 | -0.23(-2.80%) |
May 20, 2020 | 7.995 | 8.100 | 7.710 | 8.025 | 245,294 | +0.23(+2.88%) |
May 19, 2020 | 8.100 | 8.100 | 7.800 | 7.800 | 208,411 | -0.30(-3.70%) |
May 18, 2020 | 7.500 | 8.400 | 7.500 | 8.100 | 393,164 | -0.15(-1.82%) |
May 15, 2020 | 9.825 | 10.17 | 7.650 | 8.250 | 1,228,550 | -1.95(-19.12%) |
May 14, 2020 | 9.600 | 10.20 | 9.300 | 10.20 | 383,618 | +0.66(+6.92%) |
May 13, 2020 | 9.900 | 10.05 | 8.850 | 9.540 | 322,061 | -0.81(-7.83%) |
May 12, 2020 | 10.20 | 10.65 | 9.750 | 10.35 | 492,214 | +0.75(+7.81%) |
May 11, 2020 | 9.099 | 9.900 | 8.550 | 9.600 | 406,758 | +0.45(+4.92%) |
May 08, 2020 | 9.600 | 9.600 | 8.718 | 9.150 | 368,436 | -0.41(-4.33%) |
May 07, 2020 | 10.80 | 12.54 | 9.300 | 9.564 | 2,213,229 | +0.95(+11.08%) |
May 06, 2020 | 9.000 | 9.720 | 7.989 | 8.610 | 418,863 | -0.65(-6.97%) |
May 05, 2020 | 7.440 | 9.846 | 7.440 | 9.255 | 1,343,358 | +1.64(+21.46%) |
May 04, 2020 | 7.386 | 7.647 | 7.200 | 7.620 | 87,844 | +0.12(+1.60%) |
May 01, 2020 | 7.500 | 7.641 | 7.140 | 7.500 | 133,193 | -0.25(-3.29%) |
Apr 30, 2020 | 8.100 | 8.160 | 7.431 | 7.755 | 174,663 | -0.04(-0.58%) |
Apr 29, 2020 | 7.800 | 8.100 | 7.500 | 7.800 | 297,821 | +0.22(+2.93%) |
Apr 28, 2020 | 7.434 | 7.890 | 7.230 | 7.578 | 144,240 | +0.08(+1.04%) |
Apr 27, 2020 | 7.200 | 7.500 | 6.900 | 7.500 | 174,217 | +0.44(+6.20%) |
Apr 24, 2020 | 6.870 | 7.554 | 6.756 | 7.062 | 243,343 | +0.14(+2.04%) |
Apr 23, 2020 | 6.900 | 7.110 | 6.765 | 6.921 | 90,635 | +0.02(+0.30%) |
Apr 22, 2020 | 6.780 | 7.110 | 6.780 | 6.900 | 90,036 | -0.11(-1.58%) |
Apr 21, 2020 | 6.858 | 7.125 | 6.750 | 7.011 | 103,863 | -0.11(-1.60%) |
Apr 20, 2020 | 7.395 | 7.395 | 6.900 | 7.125 | 127,977 | -0.15(-2.06%) |
Apr 17, 2020 | 7.200 | 7.650 | 6.900 | 7.275 | 210,303 | +0.23(+3.19%) |
Apr 16, 2020 | 7.380 | 7.632 | 6.897 | 7.050 | 193,585 | -0.12(-1.67%) |
Apr 15, 2020 | 6.834 | 7.350 | 6.630 | 7.170 | 176,173 | +0.31(+4.60%) |
Apr 14, 2020 | 6.660 | 7.140 | 6.333 | 6.855 | 159,382 | +0.28(+4.20%) |
Apr 13, 2020 | 6.714 | 6.714 | 6.480 | 6.579 | 118,889 | +0.01(+0.14%) |
Apr 09, 2020 | 6.600 | 6.741 | 6.465 | 6.570 | 120,886 | -0.03(-0.45%) |
Apr 08, 2020 | 6.600 | 6.600 | 6.600 | 6.600 | 127,768 | +0.00(+0.00%) |
Apr 07, 2020 | 6.900 | 6.900 | 6.600 | 6.600 | 95,473 | -0.21(-3.08%) |
Apr 06, 2020 | 6.750 | 6.885 | 6.270 | 6.810 | 109,033 | +0.25(+3.75%) |
Apr 03, 2020 | 6.900 | 6.930 | 6.360 | 6.564 | 84,580 | -0.13(-1.88%) |
Apr 02, 2020 | 6.720 | 7.182 | 6.450 | 6.690 | 117,299 | +0.16(+2.39%) |
Apr 01, 2020 | 6.900 | 6.957 | 6.450 | 6.534 | 105,542 | -0.46(-6.52%) |
Mar 31, 2020 | 7.200 | 7.500 | 6.600 | 6.990 | 197,286 | -1.20(-14.65%) |
Mar 30, 2020 | 7.872 | 8.700 | 7.800 | 8.190 | 282,415 | +0.69(+9.20%) |
Mar 27, 2020 | 7.950 | 7.950 | 7.350 | 7.500 | 153,063 | -0.17(-2.15%) |
Mar 26, 2020 | 7.911 | 8.175 | 7.500 | 7.665 | 154,815 | -0.13(-1.66%) |
Mar 25, 2020 | 7.410 | 9.000 | 7.311 | 7.794 | 592,319 | +0.92(+13.40%) |
Mar 24, 2020 | 7.038 | 7.110 | 6.600 | 6.873 | 126,788 | -0.07(-0.95%) |
Mar 23, 2020 | 6.600 | 7.497 | 6.366 | 6.939 | 184,308 | +0.52(+8.08%) |
Mar 20, 2020 | 6.900 | 7.200 | 6.303 | 6.420 | 142,706 | +0.12(+1.90%) |
Mar 19, 2020 | 6.000 | 6.300 | 6.000 | 6.300 | 114,661 | +0.00(+0.00%) |
Mar 18, 2020 | 6.900 | 7.200 | 6.003 | 6.300 | 139,579 | -0.30(-4.55%) |
Mar 17, 2020 | 6.900 | 6.900 | 6.600 | 6.600 | 111,950 | -0.30(-4.35%) |
Mar 16, 2020 | 6.000 | 7.830 | 5.700 | 6.900 | 287,545 | +0.58(+9.26%) |
Mar 13, 2020 | 6.900 | 7.167 | 6.153 | 6.315 | 283,353 | +0.27(+4.47%) |
Mar 12, 2020 | 6.897 | 7.200 | 6.003 | 6.045 | 224,143 | -1.16(-16.04%) |
Mar 11, 2020 | 7.200 | 8.400 | 7.200 | 7.200 | 245,372 | +0.15(+2.13%) |
Mar 10, 2020 | 7.755 | 7.890 | 6.600 | 7.050 | 301,531 | -0.88(-11.05%) |
Mar 09, 2020 | 8.370 | 8.940 | 7.707 | 7.926 | 347,636 | -1.25(-13.66%) |
Mar 06, 2020 | 9.720 | 9.870 | 8.850 | 9.180 | 513,143 | -1.01(-9.87%) |
Mar 05, 2020 | 10.20 | 12.00 | 9.600 | 10.19 | 2,175,389 | +1.14(+12.57%) |
Mar 04, 2020 | 9.000 | 9.450 | 8.100 | 9.048 | 756,090 | -0.42(-4.41%) |
Mar 03, 2020 | 15.57 | 16.35 | 8.580 | 9.465 | 3,070,981 | -2.84(-23.05%) |