Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.400 | 7.400 | 7.400 | 7.400 | 100 | -0.10(-1.33%) |
May 28, 2020 | 7.500 | 7.570 | 7.500 | 7.500 | 2,900 | +0.00(+0.00%) |
May 27, 2020 | 7.260 | 7.500 | 7.260 | 7.500 | 1,133 | +0.11(+1.49%) |
May 26, 2020 | 7.150 | 7.390 | 7.050 | 7.390 | 6,408 | +0.15(+2.07%) |
May 20, 2020 | 7.240 | 7.240 | 7.240 | 0 | -0.01(-0.14%) | |
May 19, 2020 | 6.750 | 7.250 | 6.750 | 7.250 | 1,210 | -0.14(-1.89%) |
May 18, 2020 | 7.000 | 7.390 | 7.000 | 7.390 | 610 | +0.39(+5.57%) |
May 15, 2020 | 6.850 | 7.000 | 6.850 | 7.000 | 9,900 | +0.00(+0.00%) |
May 14, 2020 | 7.000 | 7.100 | 7.000 | 7.000 | 975 | -0.20(-2.78%) |
May 13, 2020 | 7.170 | 7.200 | 7.100 | 7.200 | 1,400 | -0.15(-2.04%) |
May 11, 2020 | 7.350 | 7.350 | 7.350 | 0 | -0.07(-0.94%) | |
May 08, 2020 | 7.350 | 7.500 | 7.170 | 7.420 | 1,600 | +0.22(+3.06%) |
May 07, 2020 | 7.250 | 7.500 | 7.200 | 7.200 | 1,280 | -0.05(-0.69%) |
May 06, 2020 | 7.250 | 7.250 | 7.250 | 7.250 | 300 | +0.00(+0.00%) |
May 05, 2020 | 7.190 | 7.250 | 7.170 | 7.250 | 2,100 | +0.15(+2.18%) |
May 04, 2020 | 7.095 | 7.095 | 7.095 | 7.095 | 100 | -0.11(-1.46%) |
May 01, 2020 | 7.200 | 7.200 | 7.200 | 25 | +0.00(+0.00%) | |
Apr 30, 2020 | 7.200 | 7.200 | 7.000 | 7.200 | 2,725 | -0.05(-0.69%) |
Apr 29, 2020 | 6.700 | 7.250 | 6.700 | 7.250 | 9,733 | +0.55(+8.21%) |
Apr 28, 2020 | 6.700 | 6.750 | 6.610 | 6.700 | 7,500 | +0.10(+1.52%) |
Apr 27, 2020 | 6.400 | 6.600 | 6.300 | 6.600 | 13,277 | +0.10(+1.54%) |
Apr 24, 2020 | 6.700 | 6.700 | 6.500 | 6.500 | 5,000 | -0.05(-0.76%) |
Apr 23, 2020 | 6.500 | 6.550 | 6.500 | 6.550 | 2,198 | +0.06(+0.92%) |
Apr 22, 2020 | 6.720 | 6.720 | 6.400 | 6.490 | 15,900 | -0.26(-3.85%) |
Apr 21, 2020 | 6.750 | 6.750 | 6.750 | 6.750 | 160 | +0.00(+0.00%) |
Apr 20, 2020 | 6.750 | 6.750 | 6.750 | 6.750 | 1,300 | +0.00(+0.00%) |
Apr 17, 2020 | 6.750 | 6.750 | 6.750 | 52 | +0.00(+0.00%) | |
Apr 16, 2020 | 6.790 | 6.790 | 6.750 | 6.750 | 601 | -0.06(-0.88%) |
Apr 15, 2020 | 6.950 | 6.950 | 6.810 | 6.810 | 18,152 | -0.09(-1.30%) |
Apr 14, 2020 | 7.100 | 7.100 | 6.860 | 6.900 | 21,757 | -0.25(-3.50%) |
Apr 13, 2020 | 7.200 | 7.250 | 7.000 | 7.150 | 19,613 | -0.10(-1.38%) |
Apr 09, 2020 | 6.490 | 7.990 | 6.395 | 7.250 | 10,900 | +0.80(+12.40%) |
Apr 08, 2020 | 6.300 | 6.450 | 6.180 | 6.450 | 15,850 | +0.17(+2.71%) |
Apr 07, 2020 | 5.950 | 6.350 | 5.950 | 6.280 | 217,497 | +0.31(+5.19%) |
Apr 06, 2020 | 6.100 | 6.150 | 5.960 | 5.970 | 66,175 | +0.07(+1.19%) |
Apr 03, 2020 | 5.850 | 6.000 | 5.850 | 5.900 | 25,900 | +0.00(+0.00%) |
Apr 02, 2020 | 6.050 | 6.100 | 5.800 | 5.900 | 314,094 | -0.20(-3.28%) |
Apr 01, 2020 | 6.400 | 6.400 | 5.900 | 6.100 | 12,918 | -0.39(-6.01%) |
Mar 31, 2020 | 6.250 | 6.500 | 6.050 | 6.490 | 203,511 | -0.10(-1.52%) |
Mar 30, 2020 | 6.850 | 6.925 | 6.350 | 6.590 | 47,255 | -0.31(-4.49%) |
Mar 27, 2020 | 7.100 | 7.100 | 6.875 | 6.900 | 26,700 | -0.30(-4.17%) |
Mar 26, 2020 | 7.200 | 7.250 | 7.000 | 7.200 | 11,024 | +0.20(+2.86%) |
Mar 25, 2020 | 7.010 | 7.250 | 6.950 | 7.000 | 66,940 | -0.25(-3.45%) |
Mar 24, 2020 | 7.000 | 7.600 | 7.000 | 7.250 | 9,500 | +0.25(+3.57%) |
Mar 23, 2020 | 7.190 | 7.190 | 7.000 | 7.000 | 1,200 | -0.40(-5.41%) |
Mar 20, 2020 | 7.900 | 7.990 | 7.400 | 7.400 | 16,000 | -0.24(-3.14%) |
Mar 19, 2020 | 7.250 | 7.750 | 7.250 | 7.640 | 10,298 | +0.39(+5.38%) |
Mar 18, 2020 | 8.225 | 8.350 | 6.000 | 7.250 | 38,157 | -1.30(-15.20%) |
Mar 17, 2020 | 9.100 | 9.100 | 8.000 | 8.550 | 5,564 | -0.50(-5.52%) |
Mar 16, 2020 | 9.440 | 9.480 | 9.000 | 9.050 | 29,290 | -0.65(-6.70%) |
Mar 13, 2020 | 9.360 | 9.790 | 9.300 | 9.700 | 33,600 | +0.41(+4.41%) |
Mar 12, 2020 | 9.360 | 9.500 | 8.660 | 9.290 | 2,040 | -0.70(-7.01%) |
Mar 11, 2020 | 10.05 | 10.05 | 9.300 | 9.990 | 17,755 | -0.21(-2.06%) |
Mar 10, 2020 | 10.20 | 10.20 | 10.20 | 10.20 | 100 | +0.15(+1.49%) |
Mar 09, 2020 | 10.90 | 10.90 | 10.05 | 10.05 | 8,800 | -0.95(-8.64%) |
Mar 06, 2020 | 10.95 | 11.00 | 10.95 | 11.00 | 700 | -0.15(-1.35%) |
Mar 05, 2020 | 11.50 | 11.50 | 11.05 | 11.15 | 30,890 | -0.36(-3.13%) |
Mar 04, 2020 | 11.60 | 11.60 | 11.20 | 11.51 | 11,610 | -0.24(-2.04%) |
Mar 03, 2020 | 11.75 | 11.75 | 11.50 | 11.75 | 1,100 | -0.10(-0.84%) |