Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.800 | 7.800 | 7.510 | 7.510 | 3,600 | -0.36(-4.57%) |
May 28, 2020 | 8.380 | 8.873 | 7.510 | 7.870 | 6,655 | -0.84(-9.64%) |
May 27, 2020 | 7.540 | 8.710 | 7.540 | 8.710 | 1,546 | +1.53(+21.31%) |
May 26, 2020 | 7.940 | 7.940 | 7.130 | 7.180 | 3,840 | -0.58(-7.47%) |
May 22, 2020 | 7.390 | 7.760 | 7.285 | 7.760 | 1,300 | +0.66(+9.30%) |
May 21, 2020 | 7.250 | 7.860 | 7.100 | 7.100 | 5,140 | -0.34(-4.57%) |
May 20, 2020 | 6.720 | 7.440 | 6.720 | 7.440 | 6,956 | +0.72(+10.71%) |
May 19, 2020 | 6.700 | 6.720 | 6.460 | 6.720 | 1,591 | +0.00(+0.00%) |
May 18, 2020 | 6.560 | 6.880 | 6.500 | 6.720 | 4,903 | +0.02(+0.30%) |
May 15, 2020 | 6.510 | 6.700 | 6.445 | 6.700 | 1,400 | +0.45(+7.20%) |
May 14, 2020 | 6.250 | 6.658 | 6.120 | 6.250 | 8,860 | -0.03(-0.48%) |
May 13, 2020 | 6.280 | 6.870 | 6.250 | 6.280 | 8,483 | -0.62(-8.99%) |
May 12, 2020 | 6.600 | 7.180 | 6.250 | 6.900 | 5,940 | +0.57(+9.00%) |
May 11, 2020 | 6.950 | 7.050 | 6.330 | 6.330 | 9,973 | -0.83(-11.59%) |
May 08, 2020 | 6.950 | 7.160 | 6.950 | 7.160 | 1,500 | +0.49(+7.35%) |
May 07, 2020 | 7.290 | 7.290 | 6.670 | 6.670 | 3,967 | -0.53(-7.36%) |
May 06, 2020 | 7.570 | 7.940 | 7.190 | 7.200 | 1,105 | -0.31(-4.13%) |
May 05, 2020 | 7.510 | 7.510 | 7.510 | 7.510 | 1,347 | -0.01(-0.13%) |
May 04, 2020 | 7.510 | 7.520 | 7.510 | 7.520 | 1,598 | -0.06(-0.79%) |
May 01, 2020 | 7.510 | 7.795 | 7.510 | 7.580 | 1,700 | -0.37(-4.65%) |
Apr 30, 2020 | 8.590 | 8.590 | 7.950 | 7.950 | 1,769 | -0.99(-11.07%) |
Apr 29, 2020 | 8.250 | 9.610 | 8.250 | 8.940 | 4,527 | +1.06(+13.45%) |
Apr 28, 2020 | 7.810 | 7.982 | 7.510 | 7.880 | 1,233 | +0.36(+4.79%) |
Apr 27, 2020 | 7.510 | 7.690 | 7.510 | 7.520 | 3,187 | +0.00(+0.00%) |
Apr 24, 2020 | 7.510 | 7.561 | 7.510 | 7.520 | 1,200 | -0.21(-2.72%) |
Apr 23, 2020 | 7.330 | 7.906 | 7.330 | 7.730 | 2,964 | +0.05(+0.65%) |
Apr 22, 2020 | 7.580 | 7.680 | 7.244 | 7.680 | 1,025 | +0.58(+8.17%) |
Apr 21, 2020 | 7.090 | 7.770 | 7.090 | 7.100 | 1,590 | -0.48(-6.33%) |
Apr 20, 2020 | 7.020 | 7.698 | 7.020 | 7.580 | 2,082 | -0.16(-2.07%) |
Apr 17, 2020 | 6.800 | 7.880 | 6.800 | 7.740 | 5,400 | +1.00(+14.84%) |
Apr 16, 2020 | 8.940 | 8.940 | 6.720 | 6.740 | 3,710 | -1.56(-18.80%) |
Apr 15, 2020 | 9.200 | 9.200 | 8.300 | 8.300 | 3,703 | -1.92(-18.79%) |
Apr 14, 2020 | 10.25 | 10.70 | 10.22 | 10.22 | 1,518 | -0.01(-0.10%) |
Apr 13, 2020 | 10.94 | 11.49 | 10.23 | 10.23 | 3,054 | -0.73(-6.66%) |
Apr 09, 2020 | 9.350 | 10.99 | 8.610 | 10.96 | 7,300 | +1.60(+17.09%) |
Apr 08, 2020 | 8.320 | 9.360 | 7.630 | 9.360 | 7,247 | +1.54(+19.69%) |
Apr 07, 2020 | 7.225 | 8.050 | 7.225 | 7.820 | 2,042 | +0.83(+11.87%) |
Apr 06, 2020 | 6.126 | 6.990 | 6.126 | 6.990 | 3,083 | +0.63(+9.91%) |
Apr 03, 2020 | 6.070 | 6.615 | 6.070 | 6.360 | 2,800 | +0.09(+1.44%) |
Apr 02, 2020 | 6.270 | 6.429 | 5.990 | 6.270 | 4,415 | -0.71(-10.17%) |
Apr 01, 2020 | 8.420 | 8.420 | 6.980 | 6.980 | 3,476 | -2.26(-24.46%) |
Mar 31, 2020 | 9.430 | 9.750 | 8.870 | 9.240 | 3,462 | -0.20(-2.12%) |
Mar 30, 2020 | 8.650 | 9.440 | 8.250 | 9.440 | 1,521 | +1.19(+14.42%) |
Mar 27, 2020 | 7.760 | 8.516 | 7.760 | 8.250 | 3,600 | +0.05(+0.61%) |
Mar 26, 2020 | 8.000 | 8.200 | 8.000 | 8.200 | 2,849 | +0.20(+2.50%) |
Mar 25, 2020 | 7.070 | 8.000 | 6.825 | 8.000 | 10,190 | +1.42(+21.58%) |
Mar 24, 2020 | 6.580 | 6.580 | 6.290 | 6.580 | 4,764 | -0.24(-3.52%) |
Mar 23, 2020 | 8.000 | 8.000 | 6.526 | 6.820 | 2,545 | -1.18(-14.75%) |
Mar 20, 2020 | 6.660 | 8.000 | 6.510 | 8.000 | 15,400 | +1.19(+17.47%) |
Mar 19, 2020 | 6.010 | 6.810 | 6.010 | 6.810 | 6,495 | +0.54(+8.61%) |
Mar 18, 2020 | 7.780 | 7.805 | 6.270 | 6.270 | 6,107 | -1.74(-21.72%) |
Mar 17, 2020 | 7.110 | 8.010 | 6.420 | 8.010 | 23,529 | +0.26(+3.35%) |
Mar 16, 2020 | 7.980 | 8.020 | 7.750 | 7.750 | 4,390 | -0.88(-10.20%) |
Mar 13, 2020 | 10.48 | 10.48 | 7.864 | 8.630 | 7,900 | -1.97(-18.58%) |
Mar 12, 2020 | 10.92 | 11.21 | 10.32 | 10.60 | 4,171 | -0.40(-3.64%) |
Mar 11, 2020 | 11.04 | 11.04 | 11.00 | 11.00 | 2,282 | -0.18(-1.61%) |
Mar 10, 2020 | 11.00 | 11.25 | 11.00 | 11.18 | 1,611 | -0.89(-7.37%) |
Mar 09, 2020 | 11.75 | 12.07 | 11.75 | 12.07 | 1,557 | +0.01(+0.08%) |
Mar 06, 2020 | 12.00 | 12.10 | 12.00 | 12.06 | 1,500 | -0.05(-0.41%) |
Mar 05, 2020 | 12.11 | 12.11 | 12.11 | 12.11 | 709 | -0.11(-0.90%) |
Mar 04, 2020 | 12.71 | 12.71 | 12.11 | 12.22 | 3,772 | -0.19(-1.53%) |
Mar 03, 2020 | 12.63 | 12.63 | 12.41 | 12.41 | 1,038 | -0.56(-4.32%) |