Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.000 | 7.350 | 6.970 | 7.350 | 3,100 | +0.53(+7.77%) |
May 28, 2020 | 6.700 | 6.870 | 6.700 | 6.820 | 8,496 | +0.27(+4.12%) |
May 27, 2020 | 6.500 | 6.550 | 6.500 | 6.550 | 1,153 | -0.24(-3.53%) |
May 26, 2020 | 6.645 | 6.790 | 6.510 | 6.790 | 3,781 | +0.36(+5.53%) |
May 22, 2020 | 6.434 | 6.434 | 6.434 | 6.434 | 300 | -0.21(-3.10%) |
May 21, 2020 | 6.500 | 6.640 | 6.500 | 6.640 | 1,250 | -0.05(-0.75%) |
May 20, 2020 | 6.570 | 6.690 | 6.570 | 6.690 | 2,242 | -0.01(-0.15%) |
May 19, 2020 | 6.470 | 6.700 | 6.470 | 6.700 | 732 | +0.21(+3.16%) |
May 18, 2020 | 6.670 | 6.670 | 6.495 | 6.495 | 1,791 | +0.34(+5.61%) |
May 15, 2020 | 6.200 | 6.200 | 6.100 | 6.150 | 1,900 | -0.18(-2.92%) |
May 14, 2020 | 6.335 | 6.335 | 6.335 | 118 | +0.00(+0.00%) | |
May 13, 2020 | 6.335 | 6.335 | 6.335 | 6.335 | 321 | -0.07(-1.02%) |
May 12, 2020 | 6.230 | 6.400 | 6.230 | 6.400 | 1,039 | -0.05(-0.78%) |
May 11, 2020 | 6.300 | 6.450 | 6.300 | 6.450 | 110,265 | +0.05(+0.78%) |
May 08, 2020 | 6.500 | 6.500 | 6.360 | 6.400 | 2,900 | -0.03(-0.47%) |
May 07, 2020 | 6.430 | 6.430 | 6.430 | 47 | +0.00(+0.00%) | |
May 06, 2020 | 6.450 | 6.450 | 6.430 | 6.430 | 3,454 | +0.02(+0.31%) |
May 05, 2020 | 6.410 | 6.410 | 6.410 | 6.410 | 112 | +0.21(+3.39%) |
May 04, 2020 | 6.200 | 6.200 | 6.200 | 373 | +0.00(+0.00%) | |
May 01, 2020 | 6.455 | 6.455 | 6.100 | 6.200 | 1,000 | -0.24(-3.73%) |
Apr 30, 2020 | 6.300 | 6.440 | 6.300 | 6.440 | 767 | -0.16(-2.42%) |
Apr 29, 2020 | 6.310 | 6.600 | 6.310 | 6.600 | 2,134 | +0.09(+1.38%) |
Apr 28, 2020 | 6.510 | 6.510 | 6.510 | 6.510 | 460 | +0.31(+5.00%) |
Apr 27, 2020 | 6.580 | 6.580 | 6.150 | 6.200 | 8,378 | -0.49(-7.32%) |
Apr 24, 2020 | 6.690 | 6.690 | 6.690 | 13 | +0.00(+0.00%) | |
Apr 23, 2020 | 6.600 | 6.690 | 6.600 | 6.690 | 636 | -0.01(-0.15%) |
Apr 22, 2020 | 6.700 | 6.700 | 6.575 | 6.700 | 1,136 | -0.15(-2.19%) |
Apr 21, 2020 | 6.520 | 6.850 | 6.520 | 6.850 | 60,202 | -0.03(-0.44%) |
Apr 20, 2020 | 6.868 | 6.880 | 6.800 | 6.880 | 1,872 | +0.02(+0.29%) |
Apr 17, 2020 | 6.860 | 6.860 | 6.860 | 6.860 | 100 | +0.30(+4.57%) |
Apr 16, 2020 | 6.650 | 6.650 | 6.560 | 6.560 | 7,825 | -0.17(-2.53%) |
Apr 15, 2020 | 6.850 | 6.850 | 6.730 | 6.730 | 3,510 | -0.12(-1.75%) |
Apr 14, 2020 | 6.800 | 6.850 | 6.800 | 6.850 | 4,437 | +0.22(+3.29%) |
Apr 13, 2020 | 6.632 | 6.632 | 6.632 | 6.632 | 235 | -0.14(-2.04%) |
Apr 09, 2020 | 6.759 | 6.770 | 6.660 | 6.770 | 5,300 | +0.28(+4.31%) |
Apr 08, 2020 | 6.490 | 6.490 | 6.490 | 6.490 | 5,063 | +0.51(+8.53%) |
Apr 07, 2020 | 5.980 | 5.980 | 5.980 | 60 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.900 | 5.980 | 5.900 | 5.980 | 13,182 | +0.26(+4.62%) |
Apr 03, 2020 | 5.700 | 5.716 | 5.590 | 5.716 | 6,200 | -0.06(-1.02%) |
Apr 02, 2020 | 5.775 | 5.775 | 5.775 | 50 | +0.00(+0.00%) | |
Apr 01, 2020 | 5.775 | 5.775 | 5.775 | 60 | +0.00(+0.00%) | |
Mar 31, 2020 | 5.715 | 5.775 | 5.715 | 5.775 | 4,388 | -0.12(-2.12%) |
Mar 30, 2020 | 5.955 | 5.955 | 5.700 | 5.900 | 1,837 | +0.20(+3.51%) |
Mar 27, 2020 | 5.900 | 5.900 | 5.647 | 5.700 | 8,100 | -0.25(-4.20%) |
Mar 26, 2020 | 5.800 | 5.950 | 5.800 | 5.950 | 7,734 | +0.07(+1.10%) |
Mar 25, 2020 | 5.820 | 5.885 | 5.800 | 5.885 | 1,525 | +0.33(+6.04%) |
Mar 24, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 241 | +0.34(+6.53%) |
Mar 23, 2020 | 5.077 | 5.529 | 5.020 | 5.210 | 68,713 | -0.34(-6.13%) |
Mar 20, 2020 | 5.500 | 5.550 | 5.370 | 5.550 | 11,300 | -0.16(-2.80%) |
Mar 19, 2020 | 5.400 | 5.710 | 5.400 | 5.710 | 15,045 | +1.14(+24.95%) |
Mar 18, 2020 | 4.570 | 4.900 | 4.570 | 4.570 | 32,716 | -0.20(-4.19%) |
Mar 17, 2020 | 5.120 | 5.120 | 4.670 | 4.770 | 152,576 | -0.23(-4.60%) |
Mar 16, 2020 | 4.960 | 5.010 | 4.960 | 5.000 | 50,397 | +0.03(+0.60%) |
Mar 13, 2020 | 5.040 | 5.100 | 4.840 | 4.970 | 57,500 | -0.17(-3.31%) |
Mar 12, 2020 | 5.480 | 5.505 | 4.270 | 5.140 | 31,246 | -0.55(-9.67%) |
Mar 11, 2020 | 5.750 | 5.750 | 5.690 | 5.690 | 606 | -0.26(-4.37%) |
Mar 10, 2020 | 6.250 | 6.250 | 5.950 | 5.950 | 6,098 | +0.15(+2.50%) |
Mar 09, 2020 | 6.000 | 6.000 | 5.720 | 5.805 | 32,592 | -0.44(-7.06%) |
Mar 06, 2020 | 6.200 | 6.335 | 6.200 | 6.246 | 20,600 | -0.36(-5.51%) |
Mar 05, 2020 | 6.560 | 6.610 | 6.560 | 6.610 | 3,446 | -0.03(-0.53%) |
Mar 04, 2020 | 6.650 | 6.650 | 6.645 | 6.645 | 1,222 | +0.16(+2.51%) |
Mar 03, 2020 | 6.482 | 6.482 | 6.482 | 6.482 | 173 | +0.06(+0.97%) |