Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.800 | 9.040 | 8.450 | 9.000 | 1,986,000 | +0.01(+0.11%) |
May 28, 2020 | 8.090 | 9.380 | 8.090 | 8.990 | 3,915,711 | +0.86(+10.58%) |
May 27, 2020 | 8.350 | 8.690 | 7.860 | 8.130 | 1,732,983 | -0.07(-0.85%) |
May 26, 2020 | 7.800 | 8.450 | 7.660 | 8.200 | 3,676,691 | +1.29(+18.67%) |
May 22, 2020 | 7.500 | 7.500 | 6.910 | 6.910 | 2,055,100 | -0.70(-9.20%) |
May 21, 2020 | 7.790 | 7.790 | 7.360 | 7.610 | 923,314 | -0.52(-6.40%) |
May 20, 2020 | 7.880 | 8.490 | 7.820 | 8.130 | 1,782,983 | +0.38(+4.90%) |
May 19, 2020 | 7.550 | 7.780 | 7.430 | 7.750 | 1,140,182 | +0.25(+3.33%) |
May 18, 2020 | 7.770 | 7.770 | 7.390 | 7.500 | 753,048 | -0.10(-1.32%) |
May 15, 2020 | 7.260 | 7.600 | 7.130 | 7.600 | 355,300 | +0.34(+4.68%) |
May 14, 2020 | 7.300 | 7.400 | 7.030 | 7.260 | 495,443 | -0.04(-0.55%) |
May 13, 2020 | 7.730 | 7.890 | 7.180 | 7.300 | 1,233,812 | -0.40(-5.19%) |
May 12, 2020 | 7.540 | 7.790 | 7.530 | 7.700 | 707,911 | +0.21(+2.80%) |
May 11, 2020 | 7.320 | 7.550 | 7.320 | 7.490 | 416,312 | +0.03(+0.40%) |
May 08, 2020 | 7.240 | 7.485 | 7.191 | 7.460 | 648,500 | +0.30(+4.19%) |
May 07, 2020 | 7.270 | 7.270 | 7.110 | 7.160 | 442,796 | -0.01(-0.14%) |
May 06, 2020 | 7.190 | 7.360 | 7.120 | 7.170 | 418,556 | +0.10(+1.41%) |
May 05, 2020 | 7.090 | 7.310 | 7.020 | 7.070 | 309,465 | +0.07(+1.00%) |
May 04, 2020 | 7.010 | 7.210 | 6.900 | 7.000 | 634,733 | +0.00(+0.00%) |
May 01, 2020 | 7.480 | 7.490 | 6.950 | 7.000 | 630,100 | -0.59(-7.77%) |
Apr 30, 2020 | 7.420 | 7.620 | 7.255 | 7.590 | 1,131,015 | +0.11(+1.47%) |
Apr 29, 2020 | 7.410 | 7.520 | 7.310 | 7.480 | 554,176 | +0.22(+3.03%) |
Apr 28, 2020 | 7.610 | 7.610 | 7.210 | 7.260 | 548,414 | -0.30(-3.97%) |
Apr 27, 2020 | 7.280 | 7.600 | 7.210 | 7.560 | 888,261 | +0.29(+3.99%) |
Apr 24, 2020 | 7.110 | 7.320 | 6.980 | 7.270 | 1,276,400 | +0.19(+2.68%) |
Apr 23, 2020 | 7.330 | 7.360 | 7.010 | 7.080 | 564,833 | -0.17(-2.34%) |
Apr 22, 2020 | 7.060 | 7.290 | 7.005 | 7.250 | 496,174 | +0.25(+3.57%) |
Apr 21, 2020 | 7.540 | 7.540 | 6.910 | 7.000 | 709,083 | -0.60(-7.89%) |
Apr 20, 2020 | 7.440 | 7.740 | 7.400 | 7.600 | 1,221,998 | +0.06(+0.80%) |
Apr 17, 2020 | 7.350 | 7.560 | 7.310 | 7.540 | 840,400 | +0.21(+2.86%) |
Apr 16, 2020 | 7.250 | 7.380 | 7.200 | 7.330 | 278,700 | +0.10(+1.38%) |
Apr 15, 2020 | 7.220 | 7.320 | 7.020 | 7.230 | 373,865 | -0.09(-1.23%) |
Apr 14, 2020 | 7.290 | 7.500 | 7.260 | 7.320 | 802,841 | +0.10(+1.39%) |
Apr 13, 2020 | 7.250 | 7.450 | 7.150 | 7.220 | 493,650 | -0.08(-1.10%) |
Apr 09, 2020 | 7.060 | 7.350 | 7.060 | 7.300 | 676,800 | +0.30(+4.29%) |
Apr 08, 2020 | 7.340 | 7.370 | 6.980 | 7.000 | 900,768 | -0.32(-4.37%) |
Apr 07, 2020 | 7.600 | 7.660 | 7.240 | 7.320 | 1,429,313 | -0.15(-2.01%) |
Apr 06, 2020 | 7.350 | 7.640 | 7.270 | 7.470 | 1,901,908 | +0.31(+4.33%) |
Apr 03, 2020 | 6.900 | 7.170 | 6.710 | 7.160 | 3,510,400 | +0.61(+9.31%) |
Apr 02, 2020 | 6.220 | 6.580 | 6.170 | 6.550 | 1,522,526 | +0.28(+4.47%) |
Apr 01, 2020 | 6.330 | 6.520 | 6.230 | 6.270 | 1,186,730 | -0.14(-2.18%) |
Mar 31, 2020 | 6.220 | 6.530 | 6.200 | 6.410 | 1,653,515 | +0.17(+2.72%) |
Mar 30, 2020 | 6.740 | 6.770 | 6.110 | 6.240 | 2,013,426 | -0.37(-5.60%) |
Mar 27, 2020 | 6.700 | 6.740 | 6.400 | 6.610 | 2,021,800 | -0.25(-3.64%) |
Mar 26, 2020 | 6.680 | 6.980 | 6.500 | 6.860 | 2,092,253 | +0.19(+2.85%) |
Mar 25, 2020 | 6.750 | 7.070 | 6.410 | 6.670 | 2,312,931 | -0.02(-0.30%) |
Mar 24, 2020 | 7.480 | 8.000 | 6.600 | 6.690 | 3,267,081 | -0.31(-4.43%) |
Mar 23, 2020 | 7.180 | 7.480 | 6.900 | 7.000 | 599,739 | -0.25(-3.45%) |
Mar 20, 2020 | 8.100 | 8.200 | 7.130 | 7.250 | 1,652,200 | -0.79(-9.83%) |
Mar 19, 2020 | 7.740 | 8.200 | 7.500 | 8.040 | 1,968,441 | +0.31(+4.01%) |
Mar 18, 2020 | 7.500 | 8.100 | 7.180 | 7.730 | 1,292,429 | -0.14(-1.78%) |
Mar 17, 2020 | 7.390 | 7.940 | 7.020 | 7.870 | 772,268 | +0.50(+6.78%) |
Mar 16, 2020 | 6.700 | 7.390 | 6.700 | 7.370 | 924,779 | -0.34(-4.41%) |
Mar 13, 2020 | 7.030 | 7.710 | 6.890 | 7.710 | 1,265,300 | +0.80(+11.58%) |
Mar 12, 2020 | 6.900 | 7.020 | 6.520 | 6.910 | 1,277,947 | -0.38(-5.21%) |
Mar 11, 2020 | 7.400 | 7.480 | 7.010 | 7.290 | 1,098,634 | -0.31(-4.08%) |
Mar 10, 2020 | 7.610 | 7.750 | 7.480 | 7.600 | 562,113 | +0.15(+2.01%) |
Mar 09, 2020 | 7.040 | 7.780 | 6.500 | 7.450 | 1,570,701 | -0.11(-1.46%) |
Mar 06, 2020 | 7.820 | 8.040 | 7.310 | 7.560 | 1,016,300 | -0.46(-5.74%) |
Mar 05, 2020 | 8.080 | 8.230 | 7.920 | 8.020 | 393,098 | -0.14(-1.72%) |
Mar 04, 2020 | 8.100 | 8.280 | 8.030 | 8.160 | 484,227 | +0.18(+2.26%) |
Mar 03, 2020 | 7.850 | 8.070 | 7.800 | 7.980 | 1,661,288 | +0.18(+2.31%) |