Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.750 | 7.918 | 7.690 | 7.820 | 6,000 | +0.02(+0.26%) |
May 28, 2020 | 7.870 | 7.928 | 7.790 | 7.800 | 10,724 | -0.06(-0.76%) |
May 27, 2020 | 7.990 | 8.020 | 7.830 | 7.860 | 6,555 | -0.12(-1.57%) |
May 26, 2020 | 7.970 | 8.000 | 7.950 | 7.985 | 3,148 | +0.12(+1.53%) |
May 22, 2020 | 7.850 | 7.890 | 7.830 | 7.865 | 3,100 | -0.04(-0.57%) |
May 21, 2020 | 7.890 | 8.230 | 7.830 | 7.910 | 30,501 | -0.06(-0.75%) |
May 20, 2020 | 8.180 | 8.190 | 7.920 | 7.970 | 6,794 | -0.12(-1.42%) |
May 19, 2020 | 8.080 | 8.110 | 8.020 | 8.085 | 4,126 | -0.00(-0.06%) |
May 18, 2020 | 8.220 | 8.220 | 8.020 | 8.090 | 35,241 | +0.16(+2.02%) |
May 15, 2020 | 8.120 | 8.130 | 7.890 | 7.930 | 34,100 | -0.08(-1.00%) |
May 14, 2020 | 7.890 | 8.070 | 7.890 | 8.010 | 13,179 | +0.10(+1.26%) |
May 13, 2020 | 8.040 | 8.060 | 7.880 | 7.910 | 10,940 | -0.21(-2.65%) |
May 12, 2020 | 8.270 | 8.290 | 8.098 | 8.125 | 49,021 | -0.25(-2.93%) |
May 11, 2020 | 8.390 | 8.400 | 8.320 | 8.370 | 1,690 | +0.01(+0.12%) |
May 08, 2020 | 8.400 | 8.400 | 8.300 | 8.360 | 3,700 | -0.09(-1.07%) |
May 07, 2020 | 8.440 | 8.550 | 8.420 | 8.450 | 14,956 | -0.11(-1.24%) |
May 06, 2020 | 8.560 | 8.610 | 8.450 | 8.556 | 14,462 | -0.19(-2.22%) |
May 05, 2020 | 8.920 | 9.010 | 8.750 | 8.750 | 13,147 | +0.01(+0.11%) |
May 04, 2020 | 8.800 | 8.800 | 8.600 | 8.740 | 26,649 | +0.14(+1.63%) |
May 01, 2020 | 8.650 | 8.680 | 8.570 | 8.599 | 12,400 | -0.00(-0.01%) |
Apr 30, 2020 | 8.570 | 8.830 | 8.410 | 8.600 | 7,344 | +0.10(+1.18%) |
Apr 29, 2020 | 8.550 | 8.560 | 8.490 | 8.500 | 4,288 | -0.10(-1.11%) |
Apr 28, 2020 | 8.710 | 8.830 | 8.550 | 8.595 | 11,335 | +0.06(+0.71%) |
Apr 27, 2020 | 8.360 | 8.545 | 8.220 | 8.534 | 16,683 | +0.11(+1.36%) |
Apr 24, 2020 | 8.520 | 8.520 | 8.380 | 8.420 | 7,900 | -0.07(-0.82%) |
Apr 23, 2020 | 8.800 | 8.800 | 8.480 | 8.490 | 8,726 | -0.20(-2.25%) |
Apr 22, 2020 | 8.560 | 8.730 | 8.560 | 8.685 | 37,725 | +0.16(+1.88%) |
Apr 21, 2020 | 8.640 | 8.759 | 8.470 | 8.525 | 27,648 | -0.07(-0.77%) |
Apr 20, 2020 | 8.320 | 8.640 | 8.293 | 8.591 | 17,258 | +0.38(+4.64%) |
Apr 17, 2020 | 8.240 | 8.240 | 8.100 | 8.210 | 11,300 | +0.15(+1.85%) |
Apr 16, 2020 | 7.870 | 8.070 | 7.860 | 8.061 | 6,268 | +0.16(+1.97%) |
Apr 15, 2020 | 8.080 | 8.090 | 7.905 | 7.905 | 9,788 | -0.19(-2.31%) |
Apr 14, 2020 | 8.110 | 8.110 | 8.092 | 8.092 | 1,175 | -0.05(-0.64%) |
Apr 13, 2020 | 8.220 | 8.240 | 8.144 | 8.144 | 8,833 | +0.07(+0.88%) |
Apr 09, 2020 | 8.020 | 8.120 | 8.010 | 8.073 | 6,200 | -0.06(-0.70%) |
Apr 08, 2020 | 8.110 | 8.220 | 8.050 | 8.130 | 8,864 | +0.11(+1.31%) |
Apr 07, 2020 | 7.980 | 8.089 | 7.980 | 8.025 | 5,951 | +0.18(+2.33%) |
Apr 06, 2020 | 7.750 | 7.910 | 7.750 | 7.842 | 6,796 | +0.18(+2.38%) |
Apr 03, 2020 | 7.570 | 7.720 | 7.570 | 7.660 | 3,200 | +0.17(+2.27%) |
Apr 02, 2020 | 7.520 | 7.520 | 7.470 | 7.490 | 656 | -0.13(-1.71%) |
Apr 01, 2020 | 7.630 | 7.730 | 7.550 | 7.620 | 3,203 | -0.05(-0.60%) |
Mar 31, 2020 | 7.700 | 7.740 | 7.610 | 7.666 | 5,421 | -0.04(-0.50%) |
Mar 30, 2020 | 7.504 | 7.705 | 7.504 | 7.705 | 2,850 | +0.13(+1.69%) |
Mar 27, 2020 | 7.571 | 7.670 | 7.550 | 7.577 | 3,100 | -0.02(-0.30%) |
Mar 26, 2020 | 7.630 | 7.640 | 7.568 | 7.600 | 3,062 | -0.02(-0.27%) |
Mar 25, 2020 | 7.670 | 7.690 | 7.470 | 7.620 | 6,287 | +0.04(+0.52%) |
Mar 24, 2020 | 7.740 | 7.740 | 7.450 | 7.581 | 10,073 | +0.14(+1.90%) |
Mar 23, 2020 | 7.411 | 7.470 | 7.383 | 7.440 | 5,740 | +0.07(+0.95%) |
Mar 20, 2020 | 7.590 | 7.610 | 7.370 | 7.370 | 9,000 | -0.16(-2.12%) |
Mar 19, 2020 | 7.470 | 7.540 | 7.300 | 7.530 | 10,552 | +0.11(+1.48%) |
Mar 18, 2020 | 7.500 | 7.500 | 7.240 | 7.420 | 12,212 | -0.13(-1.72%) |
Mar 17, 2020 | 7.750 | 7.750 | 7.550 | 7.550 | 7,510 | -0.08(-1.11%) |
Mar 16, 2020 | 7.569 | 7.720 | 7.569 | 7.635 | 1,937 | -0.21(-2.62%) |
Mar 13, 2020 | 7.930 | 7.950 | 7.720 | 7.840 | 3,900 | +0.18(+2.35%) |
Mar 12, 2020 | 7.640 | 7.780 | 7.630 | 7.660 | 1,157 | -0.15(-1.87%) |
Mar 11, 2020 | 8.090 | 8.140 | 7.806 | 7.806 | 15,932 | -0.12(-1.50%) |
Mar 10, 2020 | 7.700 | 7.990 | 7.600 | 7.925 | 14,843 | +0.33(+4.41%) |
Mar 09, 2020 | 7.300 | 7.620 | 7.100 | 7.590 | 18,310 | +0.34(+4.69%) |
Mar 06, 2020 | 7.300 | 7.300 | 7.200 | 7.250 | 10,500 | -0.10(-1.36%) |
Mar 05, 2020 | 7.470 | 7.470 | 7.350 | 7.350 | 4,629 | -0.14(-1.87%) |
Mar 04, 2020 | 7.460 | 7.510 | 7.440 | 7.490 | 1,549 | +0.09(+1.22%) |
Mar 03, 2020 | 7.420 | 7.472 | 7.390 | 7.400 | 1,889 | +0.10(+1.37%) |