Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.470 | 6.480 | 6.300 | 6.300 | 7,400 | -0.21(-3.23%) |
May 28, 2020 | 6.400 | 6.510 | 6.400 | 6.510 | 3,030 | +0.16(+2.52%) |
May 27, 2020 | 6.250 | 6.350 | 6.250 | 6.350 | 2,000 | +0.11(+1.76%) |
May 26, 2020 | 6.180 | 6.240 | 6.090 | 6.240 | 4,534 | +0.14(+2.30%) |
May 22, 2020 | 6.100 | 6.100 | 6.100 | 0 | +0.01(+0.16%) | |
May 21, 2020 | 6.050 | 6.090 | 6.010 | 6.090 | 5,534 | -0.01(-0.16%) |
May 20, 2020 | 6.250 | 6.250 | 6.100 | 6.100 | 729 | +0.10(+1.67%) |
May 19, 2020 | 6.340 | 6.450 | 5.980 | 6.000 | 7,730 | -0.25(-4.00%) |
May 15, 2020 | 6.250 | 6.250 | 6.250 | 0 | +0.01(+0.16%) | |
May 14, 2020 | 6.000 | 6.250 | 6.000 | 6.240 | 21,288 | +0.22(+3.65%) |
May 13, 2020 | 6.200 | 6.200 | 6.020 | 6.020 | 900 | +0.02(+0.33%) |
May 12, 2020 | 6.110 | 6.110 | 6.000 | 6.000 | 3,436 | -0.30(-4.76%) |
May 11, 2020 | 6.300 | 6.300 | 6.300 | 6.300 | 600 | +0.00(+0.00%) |
May 08, 2020 | 6.400 | 6.400 | 6.300 | 6.300 | 450 | -0.01(-0.16%) |
May 06, 2020 | 6.310 | 6.310 | 6.310 | 0 | +0.17(+2.77%) | |
May 05, 2020 | 6.200 | 6.240 | 6.020 | 6.140 | 3,680 | +0.14(+2.33%) |
May 04, 2020 | 6.180 | 6.180 | 6.000 | 6.000 | 1,400 | -0.40(-6.25%) |
May 01, 2020 | 6.400 | 6.490 | 6.250 | 6.400 | 3,700 | +0.15(+2.40%) |
Apr 30, 2020 | 6.250 | 6.350 | 6.250 | 6.250 | 3,850 | +0.02(+0.32%) |
Apr 29, 2020 | 6.200 | 6.230 | 6.200 | 6.230 | 400 | +0.04(+0.65%) |
Apr 28, 2020 | 6.040 | 6.250 | 6.040 | 6.190 | 2,621 | +0.15(+2.48%) |
Apr 27, 2020 | 6.050 | 6.100 | 6.040 | 6.040 | 10,394 | -0.01(-0.17%) |
Apr 24, 2020 | 6.050 | 6.050 | 6.050 | 6.050 | 1,500 | +0.02(+0.33%) |
Apr 23, 2020 | 6.030 | 6.030 | 6.030 | 6.030 | 1,600 | -0.01(-0.17%) |
Apr 22, 2020 | 6.030 | 6.250 | 6.000 | 6.040 | 1,000 | -0.06(-0.98%) |
Apr 21, 2020 | 6.290 | 6.300 | 6.100 | 6.100 | 2,882 | +0.05(+0.83%) |
Apr 20, 2020 | 6.000 | 6.100 | 6.000 | 6.050 | 900 | +0.03(+0.50%) |
Apr 17, 2020 | 6.270 | 6.270 | 5.720 | 6.020 | 12,136 | +0.31(+5.43%) |
Apr 16, 2020 | 5.870 | 5.870 | 5.510 | 5.710 | 11,251 | +0.11(+1.96%) |
Apr 15, 2020 | 6.140 | 6.140 | 5.290 | 5.600 | 5,360 | -0.55(-8.94%) |
Apr 13, 2020 | 6.150 | 6.150 | 6.150 | 0 | -0.15(-2.38%) | |
Apr 09, 2020 | 6.300 | 6.300 | 6.300 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 6.300 | 6.300 | 6.290 | 6.300 | 2,900 | -0.28(-4.26%) |
Apr 07, 2020 | 6.400 | 6.700 | 6.400 | 6.580 | 800 | +0.40(+6.47%) |
Apr 06, 2020 | 6.410 | 6.410 | 6.180 | 6.180 | 2,215 | +0.31(+5.28%) |
Apr 03, 2020 | 5.860 | 5.910 | 5.860 | 5.870 | 5,019 | -0.17(-2.81%) |
Apr 02, 2020 | 6.290 | 6.290 | 6.040 | 6.040 | 1,659 | -0.27(-4.28%) |
Apr 01, 2020 | 6.360 | 6.400 | 6.310 | 6.310 | 3,165 | -0.08(-1.25%) |
Mar 31, 2020 | 6.130 | 6.470 | 6.130 | 6.390 | 3,959 | +0.38(+6.32%) |
Mar 30, 2020 | 5.840 | 6.010 | 5.840 | 6.010 | 2,949 | +0.17(+2.91%) |
Mar 27, 2020 | 5.510 | 5.840 | 5.450 | 5.840 | 7,301 | +0.52(+9.77%) |
Mar 26, 2020 | 5.500 | 5.500 | 5.000 | 5.320 | 4,657 | +0.26(+5.14%) |
Mar 25, 2020 | 5.250 | 5.250 | 4.970 | 5.060 | 1,600 | +0.16(+3.27%) |
Mar 24, 2020 | 4.510 | 4.900 | 4.400 | 4.900 | 20,255 | +0.52(+11.87%) |
Mar 23, 2020 | 5.200 | 5.200 | 4.280 | 4.380 | 6,843 | -0.82(-15.77%) |
Mar 20, 2020 | 5.250 | 5.260 | 5.010 | 5.200 | 15,300 | +0.07(+1.36%) |
Mar 19, 2020 | 5.000 | 5.250 | 4.860 | 5.130 | 11,699 | +0.12(+2.40%) |
Mar 18, 2020 | 6.050 | 6.060 | 5.010 | 5.010 | 12,700 | -1.38(-21.60%) |
Mar 17, 2020 | 6.150 | 6.390 | 6.150 | 6.390 | 500 | +0.19(+3.06%) |
Mar 16, 2020 | 5.990 | 6.200 | 5.990 | 6.200 | 550 | +0.01(+0.16%) |
Mar 13, 2020 | 5.740 | 6.190 | 5.740 | 6.190 | 2,090 | +0.44(+7.65%) |
Mar 12, 2020 | 6.000 | 6.000 | 5.720 | 5.750 | 15,816 | -0.74(-11.40%) |
Mar 11, 2020 | 7.000 | 7.000 | 6.310 | 6.490 | 19,525 | -0.61(-8.59%) |
Mar 10, 2020 | 6.910 | 7.100 | 6.900 | 7.100 | 900 | +0.24(+3.50%) |
Mar 09, 2020 | 7.000 | 7.000 | 6.810 | 6.860 | 3,302 | -0.27(-3.79%) |
Mar 06, 2020 | 6.990 | 7.210 | 6.990 | 7.130 | 19,800 | +0.14(+2.00%) |
Mar 05, 2020 | 7.050 | 7.100 | 6.990 | 6.990 | 3,820 | -0.11(-1.55%) |
Mar 03, 2020 | 7.100 | 7.100 | 7.100 | 0 | -0.05(-0.70%) |