Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 300 | +0.15(+2.19%) |
May 28, 2020 | 6.850 | 6.850 | 6.850 | 70 | +0.00(+0.00%) | |
May 27, 2020 | 7.590 | 7.590 | 6.790 | 6.850 | 1,342 | -0.05(-0.72%) |
May 26, 2020 | 7.050 | 7.050 | 6.900 | 6.900 | 658 | +0.40(+6.15%) |
May 22, 2020 | 6.570 | 7.230 | 6.500 | 6.500 | 10,900 | +0.05(+0.78%) |
May 21, 2020 | 6.460 | 6.460 | 6.450 | 6.450 | 3,375 | +0.18(+2.87%) |
May 20, 2020 | 5.850 | 6.270 | 5.850 | 6.270 | 2,445 | +0.00(+0.00%) |
May 19, 2020 | 6.300 | 6.300 | 5.800 | 6.270 | 6,551 | -0.03(-0.48%) |
May 18, 2020 | 6.750 | 6.850 | 5.770 | 6.300 | 175,119 | -0.45(-6.67%) |
May 15, 2020 | 6.660 | 6.990 | 6.650 | 6.750 | 3,000 | +0.09(+1.43%) |
May 14, 2020 | 7.050 | 7.200 | 6.500 | 6.655 | 20,091 | -0.75(-10.07%) |
May 13, 2020 | 7.400 | 7.430 | 7.400 | 7.400 | 2,587 | -0.03(-0.43%) |
May 12, 2020 | 7.410 | 7.432 | 7.410 | 7.432 | 1,013 | +0.03(+0.43%) |
May 11, 2020 | 7.400 | 7.400 | 7.400 | 7.400 | 122 | -0.08(-1.03%) |
May 08, 2020 | 7.478 | 7.478 | 7.478 | 18 | +0.00(+0.00%) | |
May 07, 2020 | 7.450 | 7.485 | 7.400 | 7.478 | 2,130 | +0.02(+0.23%) |
May 06, 2020 | 7.460 | 7.460 | 7.460 | 7.460 | 416 | +0.01(+0.13%) |
May 05, 2020 | 7.500 | 7.500 | 7.450 | 7.450 | 1,712 | -0.05(-0.67%) |
May 04, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 1,438 | -0.29(-3.77%) |
May 01, 2020 | 7.600 | 7.794 | 7.600 | 7.794 | 3,100 | +0.19(+2.55%) |
Apr 30, 2020 | 7.866 | 7.866 | 7.600 | 7.600 | 650 | +0.10(+1.33%) |
Apr 29, 2020 | 7.500 | 7.500 | 7.500 | 15 | +0.00(+0.00%) | |
Apr 28, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 761 | +0.00(+0.00%) |
Apr 27, 2020 | 7.500 | 7.500 | 7.500 | 109 | +0.00(+0.00%) | |
Apr 24, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 400 | -0.14(-1.80%) |
Apr 23, 2020 | 7.638 | 7.638 | 7.638 | 127 | +0.00(+0.00%) | |
Apr 22, 2020 | 7.638 | 7.638 | 7.638 | 142 | +0.00(+0.00%) | |
Apr 21, 2020 | 7.600 | 7.638 | 7.600 | 7.638 | 1,622 | -0.28(-3.57%) |
Apr 20, 2020 | 7.920 | 7.920 | 7.920 | 25 | +0.00(+0.00%) | |
Apr 17, 2020 | 7.920 | 7.920 | 7.920 | 7.920 | 300 | +0.32(+4.21%) |
Apr 16, 2020 | 7.630 | 7.640 | 7.600 | 7.600 | 1,485 | -0.09(-1.17%) |
Apr 15, 2020 | 7.600 | 7.695 | 7.600 | 7.690 | 3,444 | -0.01(-0.13%) |
Apr 14, 2020 | 7.600 | 7.700 | 7.600 | 7.700 | 2,797 | -0.06(-0.77%) |
Apr 13, 2020 | 7.800 | 7.910 | 7.760 | 7.760 | 4,405 | -0.17(-2.08%) |
Apr 09, 2020 | 8.150 | 8.160 | 7.925 | 7.925 | 3,400 | -0.25(-3.00%) |
Apr 08, 2020 | 8.100 | 8.240 | 8.100 | 8.170 | 3,762 | +0.17(+2.12%) |
Apr 07, 2020 | 8.000 | 8.000 | 8.000 | 198 | +0.00(+0.00%) | |
Apr 06, 2020 | 8.368 | 8.368 | 7.800 | 8.000 | 1,127 | +0.20(+2.56%) |
Apr 03, 2020 | 7.800 | 7.800 | 7.800 | 7.800 | 400 | +0.00(+0.00%) |
Apr 02, 2020 | 7.980 | 8.035 | 7.800 | 7.800 | 10,204 | -0.01(-0.13%) |
Apr 01, 2020 | 7.810 | 8.490 | 7.810 | 7.810 | 4,684 | -0.69(-8.12%) |
Mar 31, 2020 | 8.020 | 8.707 | 7.800 | 8.500 | 24,592 | +0.50(+6.25%) |
Mar 30, 2020 | 8.140 | 8.450 | 8.000 | 8.000 | 7,371 | -0.00(-0.00%) |
Mar 27, 2020 | 7.250 | 10.79 | 7.250 | 8.000 | 130,100 | +1.35(+20.30%) |
Mar 26, 2020 | 7.000 | 7.000 | 6.330 | 6.650 | 1,255 | +0.05(+0.76%) |
Mar 25, 2020 | 6.600 | 6.600 | 6.600 | 6.600 | 1,276 | +0.10(+1.54%) |
Mar 24, 2020 | 6.500 | 6.720 | 6.207 | 6.500 | 2,102 | +0.45(+7.49%) |
Mar 23, 2020 | 6.047 | 6.047 | 6.047 | 6.047 | 260 | +0.42(+7.37%) |
Mar 20, 2020 | 5.550 | 5.632 | 5.550 | 5.632 | 500 | +0.57(+11.30%) |
Mar 19, 2020 | 5.060 | 5.060 | 5.060 | 5.060 | 173 | -0.54(-9.64%) |
Mar 18, 2020 | 5.980 | 5.980 | 5.600 | 5.600 | 1,052 | +0.04(+0.72%) |
Mar 17, 2020 | 6.150 | 6.150 | 5.550 | 5.560 | 1,353 | -0.64(-10.32%) |
Mar 16, 2020 | 6.400 | 6.400 | 6.200 | 6.200 | 2,767 | -0.45(-6.77%) |
Mar 13, 2020 | 6.720 | 6.750 | 6.381 | 6.650 | 9,900 | +0.24(+3.66%) |
Mar 12, 2020 | 6.750 | 7.025 | 6.415 | 6.415 | 7,928 | -0.58(-8.36%) |
Mar 11, 2020 | 7.030 | 7.030 | 7.000 | 7.000 | 647 | -0.01(-0.14%) |
Mar 10, 2020 | 7.010 | 7.010 | 7.010 | 22 | +0.00(+0.00%) | |
Mar 09, 2020 | 7.010 | 7.250 | 7.010 | 7.010 | 7,303 | -0.34(-4.63%) |
Mar 06, 2020 | 7.350 | 7.350 | 7.350 | 7.350 | 300 | -0.00(-0.05%) |
Mar 05, 2020 | 7.420 | 7.420 | 7.150 | 7.354 | 4,802 | +0.10(+1.43%) |
Mar 04, 2020 | 8.509 | 8.509 | 7.000 | 7.250 | 27,604 | -1.46(-16.76%) |
Mar 03, 2020 | 8.110 | 8.710 | 7.840 | 8.710 | 3,454 | +0.51(+6.22%) |