Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.960 | 8.000 | 7.960 | 7.980 | 700 | -0.14(-1.76%) |
May 28, 2020 | 8.123 | 8.123 | 8.123 | 8.123 | 152 | +0.00(+0.00%) |
May 27, 2020 | 7.950 | 8.123 | 7.950 | 8.123 | 242 | +0.20(+2.56%) |
May 26, 2020 | 7.910 | 7.920 | 7.910 | 7.920 | 215 | -0.06(-0.75%) |
May 22, 2020 | 7.980 | 7.980 | 7.980 | 7.980 | 300 | -0.17(-2.09%) |
May 21, 2020 | 8.200 | 8.200 | 8.150 | 8.150 | 310 | +0.15(+1.88%) |
May 20, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 709 | +0.15(+1.91%) |
May 19, 2020 | 8.000 | 8.200 | 7.850 | 7.850 | 4,327 | -0.15(-1.88%) |
May 18, 2020 | 8.380 | 8.380 | 8.000 | 8.000 | 1,511 | +0.00(+0.00%) |
May 15, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | -0.05(-0.62%) |
May 14, 2020 | 8.150 | 8.150 | 8.050 | 8.050 | 244 | -0.28(-3.36%) |
May 13, 2020 | 8.020 | 8.440 | 7.990 | 8.330 | 2,796 | +0.19(+2.33%) |
May 12, 2020 | 8.200 | 8.200 | 8.100 | 8.140 | 847 | +0.04(+0.49%) |
May 11, 2020 | 8.100 | 8.100 | 8.100 | 8.100 | 677 | -0.05(-0.61%) |
May 08, 2020 | 8.150 | 8.150 | 8.150 | 8.150 | 100 | +0.00(+0.00%) |
May 07, 2020 | 8.150 | 8.150 | 8.150 | 8.150 | 248 | +0.00(+0.00%) |
May 06, 2020 | 8.150 | 8.150 | 8.150 | 8.150 | 10 | +0.00(+0.00%) |
May 05, 2020 | 8.150 | 8.150 | 8.150 | 8.150 | 5 | +0.00(+0.00%) |
May 04, 2020 | 8.160 | 8.160 | 8.150 | 8.150 | 950 | -0.01(-0.12%) |
May 01, 2020 | 8.160 | 8.160 | 8.160 | 8.160 | 300 | -0.24(-2.86%) |
Apr 29, 2020 | 8.400 | 8.400 | 8.400 | 0 | -0.10(-1.18%) | |
Apr 28, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 102 | +0.50(+6.25%) |
Apr 27, 2020 | 8.275 | 8.318 | 8.000 | 8.000 | 755 | -0.50(-5.84%) |
Apr 24, 2020 | 8.585 | 8.746 | 8.250 | 8.496 | 500 | -0.00(-0.05%) |
Apr 23, 2020 | 8.760 | 8.785 | 8.500 | 8.500 | 600 | -0.13(-1.51%) |
Apr 22, 2020 | 8.630 | 8.630 | 8.630 | 8.630 | 2 | +0.00(+0.00%) |
Apr 21, 2020 | 8.500 | 8.630 | 8.500 | 8.630 | 1,095 | +0.09(+1.02%) |
Apr 20, 2020 | 8.937 | 8.937 | 8.500 | 8.543 | 1,322 | -0.21(-2.39%) |
Apr 17, 2020 | 8.752 | 8.752 | 8.752 | 8.752 | 100 | +0.45(+5.44%) |
Apr 16, 2020 | 8.300 | 8.300 | 8.300 | 8.300 | 154 | +0.05(+0.61%) |
Apr 15, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 4 | +0.00(+0.00%) |
Apr 14, 2020 | 8.250 | 8.250 | 8.250 | 8.250 | 135 | -0.57(-6.46%) |
Apr 13, 2020 | 8.820 | 8.820 | 24 | +0.00(+0.00%) | ||
Apr 09, 2020 | 8.820 | 8.820 | 8.820 | 8.820 | 100 | +0.00(+0.00%) |
Apr 08, 2020 | 8.820 | 8.820 | 8.820 | 8.820 | 9 | +0.00(+0.00%) |
Apr 07, 2020 | 8.820 | 8.820 | 8.820 | 8.820 | 65 | +0.00(+0.00%) |
Apr 06, 2020 | 8.820 | 8.820 | 8.820 | 8.820 | 229 | +0.57(+6.91%) |
Apr 02, 2020 | 8.250 | 8.250 | 8.250 | 0 | +0.00(+0.00%) | |
Apr 01, 2020 | 8.500 | 8.500 | 8.050 | 8.250 | 909 | -0.25(-2.94%) |
Mar 31, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 72 | +0.00(+0.00%) |
Mar 30, 2020 | 8.500 | 8.500 | 37 | +0.00(+0.00%) | ||
Mar 27, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 100 | +0.00(+0.00%) |
Mar 26, 2020 | 8.500 | 8.500 | 8.470 | 8.500 | 4,085 | +0.50(+6.25%) |
Mar 25, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 3,193 | +0.30(+3.90%) |
Mar 24, 2020 | 8.000 | 8.000 | 7.700 | 7.700 | 545 | +0.20(+2.67%) |
Mar 23, 2020 | 7.796 | 7.796 | 7.500 | 7.500 | 1,356 | -0.10(-1.32%) |
Mar 20, 2020 | 8.000 | 8.409 | 7.522 | 7.600 | 1,800 | -0.35(-4.40%) |
Mar 19, 2020 | 8.000 | 8.000 | 7.950 | 7.950 | 4,001 | +0.01(+0.18%) |
Mar 18, 2020 | 7.936 | 7.936 | 60 | +0.00(+0.00%) | ||
Mar 17, 2020 | 7.500 | 7.984 | 7.500 | 7.936 | 1,428 | +0.01(+0.08%) |
Mar 16, 2020 | 9.000 | 9.310 | 7.930 | 7.930 | 2,140 | -0.92(-10.40%) |
Mar 13, 2020 | 8.850 | 8.850 | 8.850 | 8.850 | 100 | +0.00(+0.00%) |
Mar 12, 2020 | 8.850 | 8.850 | 8.850 | 8.850 | 4 | +0.00(+0.00%) |
Mar 11, 2020 | 8.850 | 8.850 | 8.850 | 8.850 | 642 | -0.21(-2.34%) |
Mar 10, 2020 | 9.062 | 9.062 | 9.062 | 9.062 | 107 | -0.02(-0.17%) |
Mar 09, 2020 | 9.078 | 9.078 | 9.078 | 9.078 | 203 | -0.27(-2.92%) |
Mar 06, 2020 | 9.402 | 9.402 | 9.351 | 9.351 | 300 | +0.06(+0.61%) |
Mar 05, 2020 | 9.350 | 9.350 | 9.295 | 9.295 | 688 | +0.19(+2.14%) |
Mar 04, 2020 | 9.100 | 9.180 | 9.100 | 9.100 | 4,122 | +0.00(+0.00%) |
Mar 03, 2020 | 9.359 | 9.359 | 9.100 | 9.100 | 4,153 | +0.00(+0.00%) |