Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 8.030 | 8.030 | 7.750 | 7.780 | 2,400 | -0.22(-2.75%) |
May 28, 2020 | 7.750 | 8.000 | 7.750 | 8.000 | 2,877 | +0.26(+3.36%) |
May 27, 2020 | 7.730 | 7.927 | 7.680 | 7.740 | 5,501 | -0.12(-1.53%) |
May 26, 2020 | 7.770 | 8.000 | 7.650 | 7.860 | 8,835 | -0.14(-1.75%) |
May 22, 2020 | 8.200 | 8.200 | 7.850 | 8.000 | 8,700 | -0.04(-0.50%) |
May 21, 2020 | 9.060 | 9.060 | 7.410 | 8.040 | 32,603 | -1.36(-14.47%) |
May 20, 2020 | 10.25 | 10.50 | 9.110 | 9.400 | 15,459 | -0.85(-8.29%) |
May 19, 2020 | 9.720 | 10.87 | 9.690 | 10.25 | 16,703 | +0.55(+5.67%) |
May 18, 2020 | 8.520 | 10.16 | 8.338 | 9.700 | 32,625 | +1.70(+21.25%) |
May 15, 2020 | 6.550 | 8.000 | 6.500 | 8.000 | 13,900 | +1.59(+24.80%) |
May 14, 2020 | 6.410 | 6.460 | 6.410 | 6.410 | 1,421 | -0.09(-1.38%) |
May 13, 2020 | 5.800 | 6.500 | 5.800 | 6.500 | 3,386 | +0.30(+4.84%) |
May 12, 2020 | 6.200 | 6.250 | 6.000 | 6.200 | 4,653 | -0.30(-4.62%) |
May 11, 2020 | 6.360 | 6.500 | 6.350 | 6.500 | 2,515 | +0.00(+0.00%) |
May 08, 2020 | 6.540 | 6.553 | 6.500 | 6.500 | 2,800 | -0.04(-0.65%) |
May 07, 2020 | 6.500 | 6.543 | 6.500 | 6.543 | 1,252 | +0.04(+0.66%) |
May 06, 2020 | 6.600 | 6.600 | 6.500 | 6.500 | 773 | -0.19(-2.84%) |
May 05, 2020 | 6.690 | 6.690 | 6.690 | 6.690 | 202 | +0.00(+0.00%) |
May 04, 2020 | 6.690 | 6.690 | 6.690 | 6.690 | 406 | +0.19(+2.92%) |
May 01, 2020 | 6.500 | 6.500 | 6.500 | 6.500 | 100 | +0.04(+0.62%) |
Apr 30, 2020 | 6.980 | 6.980 | 6.460 | 6.460 | 8,805 | -0.08(-1.22%) |
Apr 29, 2020 | 6.880 | 7.170 | 6.540 | 6.540 | 5,727 | -0.05(-0.76%) |
Apr 28, 2020 | 6.600 | 6.800 | 6.590 | 6.590 | 3,452 | -0.12(-1.79%) |
Apr 27, 2020 | 7.100 | 7.100 | 6.710 | 6.710 | 1,077 | -0.26(-3.73%) |
Apr 24, 2020 | 6.750 | 6.970 | 6.610 | 6.970 | 5,700 | -0.03(-0.43%) |
Apr 23, 2020 | 6.940 | 7.000 | 6.940 | 7.000 | 1,722 | +0.00(+0.00%) |
Apr 22, 2020 | 6.900 | 7.330 | 6.650 | 7.000 | 2,963 | -0.29(-3.98%) |
Apr 21, 2020 | 7.400 | 7.400 | 6.890 | 7.290 | 1,652 | -0.11(-1.49%) |
Apr 20, 2020 | 6.910 | 7.400 | 6.770 | 7.400 | 3,386 | +0.24(+3.35%) |
Apr 17, 2020 | 7.060 | 7.300 | 6.810 | 7.160 | 3,500 | -0.19(-2.59%) |
Apr 16, 2020 | 7.220 | 7.350 | 7.025 | 7.350 | 1,237 | +0.15(+2.08%) |
Apr 15, 2020 | 7.200 | 7.200 | 7.030 | 7.200 | 2,788 | +0.00(+0.00%) |
Apr 14, 2020 | 7.265 | 7.265 | 6.510 | 7.200 | 6,822 | -0.08(-1.10%) |
Apr 13, 2020 | 5.992 | 7.280 | 5.992 | 7.280 | 5,840 | +1.18(+19.34%) |
Apr 09, 2020 | 6.460 | 7.290 | 6.100 | 6.100 | 24,200 | -0.18(-2.87%) |
Apr 08, 2020 | 6.460 | 6.690 | 6.000 | 6.280 | 10,809 | -0.18(-2.79%) |
Apr 07, 2020 | 5.980 | 6.750 | 5.980 | 6.460 | 22,611 | +0.61(+10.43%) |
Apr 06, 2020 | 7.720 | 7.800 | 5.415 | 5.850 | 48,256 | -1.75(-23.03%) |
Apr 03, 2020 | 7.600 | 7.610 | 7.600 | 7.600 | 2,000 | +0.00(+0.00%) |
Apr 02, 2020 | 8.600 | 8.610 | 7.600 | 7.600 | 12,030 | -1.01(-11.73%) |
Apr 01, 2020 | 8.990 | 9.000 | 8.610 | 8.610 | 756 | +0.00(+0.00%) |
Mar 31, 2020 | 9.030 | 9.030 | 8.610 | 8.610 | 687 | +0.01(+0.12%) |
Mar 30, 2020 | 9.450 | 9.479 | 8.600 | 8.600 | 6,413 | -0.40(-4.44%) |
Mar 27, 2020 | 8.350 | 9.000 | 8.340 | 9.000 | 8,000 | +1.09(+13.78%) |
Mar 26, 2020 | 7.700 | 8.100 | 7.700 | 7.910 | 4,257 | +0.26(+3.40%) |
Mar 25, 2020 | 7.700 | 7.967 | 7.600 | 7.650 | 9,972 | +0.00(+0.00%) |
Mar 24, 2020 | 7.650 | 7.650 | 7.650 | 7.650 | 806 | +0.04(+0.53%) |
Mar 23, 2020 | 7.750 | 7.750 | 7.610 | 7.610 | 3,967 | +0.11(+1.47%) |
Mar 20, 2020 | 7.990 | 8.000 | 7.500 | 7.500 | 3,100 | -0.70(-8.54%) |
Mar 19, 2020 | 8.000 | 8.400 | 8.000 | 8.200 | 4,117 | +0.20(+2.50%) |
Mar 18, 2020 | 8.730 | 8.860 | 7.990 | 8.000 | 9,979 | -0.74(-8.47%) |
Mar 17, 2020 | 8.410 | 8.740 | 7.910 | 8.740 | 21,615 | +0.44(+5.30%) |
Mar 16, 2020 | 8.500 | 8.500 | 8.000 | 8.300 | 18,153 | -1.10(-11.70%) |
Mar 13, 2020 | 10.61 | 10.62 | 8.930 | 9.400 | 26,200 | -1.23(-11.57%) |
Mar 12, 2020 | 11.02 | 11.16 | 10.63 | 10.63 | 20,101 | -0.53(-4.75%) |
Mar 11, 2020 | 11.25 | 11.50 | 11.16 | 11.16 | 7,077 | -0.18(-1.59%) |
Mar 10, 2020 | 11.55 | 11.55 | 11.34 | 11.34 | 3,135 | +0.17(+1.52%) |
Mar 09, 2020 | 11.67 | 11.67 | 11.17 | 11.17 | 19,089 | -0.51(-4.37%) |
Mar 06, 2020 | 11.67 | 11.90 | 11.66 | 11.68 | 6,200 | +0.18(+1.57%) |
Mar 05, 2020 | 11.55 | 11.68 | 11.48 | 11.50 | 6,626 | +0.00(+0.00%) |
Mar 04, 2020 | 11.81 | 11.81 | 11.50 | 11.50 | 3,726 | -0.20(-1.71%) |
Mar 03, 2020 | 11.72 | 11.90 | 11.70 | 11.70 | 2,492 | +0.00(+0.00%) |