Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.570 | 7.730 | 7.410 | 7.520 | 4,000 | -0.26(-3.28%) |
May 28, 2020 | 7.775 | 7.900 | 7.775 | 7.775 | 1,999 | +0.07(+0.84%) |
May 27, 2020 | 7.800 | 7.800 | 7.515 | 7.710 | 5,212 | -0.19(-2.41%) |
May 26, 2020 | 7.501 | 7.900 | 7.360 | 7.900 | 6,366 | +1.02(+14.74%) |
May 22, 2020 | 6.950 | 7.040 | 6.770 | 6.885 | 1,800 | +0.13(+2.00%) |
May 21, 2020 | 6.750 | 6.750 | 6.750 | 54 | +0.00(+0.00%) | |
May 20, 2020 | 6.750 | 6.750 | 6.750 | 241 | +0.00(+0.00%) | |
May 19, 2020 | 6.590 | 7.060 | 6.590 | 6.750 | 3,443 | -0.23(-3.30%) |
May 18, 2020 | 6.830 | 6.985 | 6.830 | 6.980 | 4,524 | +0.48(+7.38%) |
May 15, 2020 | 6.360 | 6.700 | 6.360 | 6.500 | 2,100 | -0.10(-1.52%) |
May 14, 2020 | 6.120 | 6.600 | 6.080 | 6.600 | 10,069 | -0.28(-4.07%) |
May 13, 2020 | 6.820 | 6.880 | 6.514 | 6.880 | 5,854 | +0.03(+0.44%) |
May 12, 2020 | 7.430 | 7.430 | 6.850 | 6.850 | 27,356 | -1.15(-14.38%) |
May 11, 2020 | 7.500 | 8.485 | 7.040 | 8.000 | 11,530 | +0.31(+4.03%) |
May 08, 2020 | 7.700 | 8.345 | 7.495 | 7.690 | 18,200 | +0.19(+2.53%) |
May 07, 2020 | 7.280 | 7.500 | 7.280 | 7.500 | 7,922 | +0.50(+7.07%) |
May 06, 2020 | 7.000 | 7.200 | 6.900 | 7.005 | 6,212 | +0.30(+4.55%) |
May 05, 2020 | 6.850 | 7.000 | 6.690 | 6.700 | 7,632 | -3.20(-32.32%) |
May 04, 2020 | 6.670 | 9.900 | 6.640 | 9.900 | 2,212 | +3.30(+50.00%) |
May 01, 2020 | 6.500 | 6.600 | 6.030 | 6.600 | 2,100 | +0.11(+1.69%) |
Apr 30, 2020 | 6.500 | 8.650 | 6.400 | 6.490 | 17,632 | -0.34(-4.98%) |
Apr 29, 2020 | 6.690 | 6.920 | 6.430 | 6.830 | 10,398 | +1.23(+21.96%) |
Apr 28, 2020 | 5.490 | 5.600 | 5.400 | 5.600 | 28,502 | +0.15(+2.85%) |
Apr 27, 2020 | 5.330 | 5.445 | 5.090 | 5.445 | 13,991 | +0.12(+2.16%) |
Apr 24, 2020 | 5.350 | 5.350 | 5.240 | 5.330 | 7,300 | -0.15(-2.74%) |
Apr 23, 2020 | 5.580 | 5.580 | 5.480 | 5.480 | 388 | +0.26(+4.98%) |
Apr 22, 2020 | 5.160 | 5.220 | 5.060 | 5.220 | 8,683 | +0.05(+0.97%) |
Apr 21, 2020 | 4.930 | 5.180 | 4.830 | 5.170 | 24,127 | +0.07(+1.37%) |
Apr 20, 2020 | 5.050 | 5.200 | 5.050 | 5.100 | 1,747 | -0.15(-2.86%) |
Apr 17, 2020 | 5.150 | 5.250 | 5.020 | 5.250 | 6,300 | +0.32(+6.49%) |
Apr 16, 2020 | 4.870 | 5.750 | 4.690 | 4.930 | 12,127 | +0.06(+1.34%) |
Apr 15, 2020 | 4.870 | 5.180 | 4.650 | 4.865 | 56,177 | -0.58(-10.73%) |
Apr 14, 2020 | 5.740 | 5.750 | 5.420 | 5.450 | 27,182 | +0.03(+0.55%) |
Apr 13, 2020 | 5.520 | 5.530 | 5.250 | 5.420 | 16,149 | +0.34(+6.69%) |
Apr 09, 2020 | 5.220 | 5.510 | 4.960 | 5.080 | 6,000 | +0.17(+3.46%) |
Apr 08, 2020 | 6.450 | 6.450 | 4.650 | 4.910 | 7,125 | +0.31(+6.74%) |
Apr 07, 2020 | 6.400 | 6.400 | 4.500 | 4.600 | 32,064 | -1.78(-27.90%) |
Apr 06, 2020 | 6.380 | 6.380 | 6.380 | 16 | +0.00(+0.00%) | |
Apr 03, 2020 | 7.680 | 7.680 | 6.380 | 6.380 | 2,400 | -0.73(-10.27%) |
Apr 01, 2020 | 7.110 | 7.110 | 7.110 | 0 | -0.60(-7.78%) | |
Mar 31, 2020 | 7.710 | 9.900 | 7.710 | 7.710 | 475 | +0.56(+7.83%) |
Mar 30, 2020 | 7.000 | 8.990 | 7.000 | 7.150 | 2,619 | -2.75(-27.78%) |
Mar 27, 2020 | 9.900 | 10.10 | 6.190 | 9.900 | 4,400 | +3.63(+57.89%) |
Mar 26, 2020 | 6.270 | 6.270 | 6.270 | 20 | +0.00(+0.00%) | |
Mar 25, 2020 | 6.270 | 6.270 | 6.270 | 6.270 | 137 | +0.29(+4.85%) |
Mar 24, 2020 | 6.180 | 14.00 | 5.980 | 5.980 | 2,305 | -0.08(-1.32%) |
Mar 23, 2020 | 6.030 | 6.140 | 6.030 | 6.060 | 1,105 | +0.68(+12.64%) |
Mar 20, 2020 | 5.380 | 5.380 | 5.380 | 5.380 | 100 | -1.63(-23.25%) |
Mar 19, 2020 | 6.270 | 7.500 | 6.270 | 7.010 | 1,000 | +0.75(+11.98%) |
Mar 18, 2020 | 6.190 | 13.38 | 6.190 | 6.260 | 1,686 | -0.04(-0.64%) |
Mar 17, 2020 | 5.520 | 6.500 | 5.520 | 6.300 | 3,299 | -0.55(-8.03%) |
Mar 16, 2020 | 5.420 | 8.000 | 5.250 | 6.850 | 21,844 | -2.90(-29.74%) |
Mar 13, 2020 | 10.43 | 10.43 | 9.510 | 9.750 | 1,200 | -0.45(-4.43%) |
Mar 12, 2020 | 11.00 | 11.00 | 10.20 | 10.20 | 1,243 | -1.65(-13.91%) |
Mar 11, 2020 | 12.22 | 12.75 | 11.51 | 11.85 | 8,929 | -2.10(-15.05%) |
Mar 10, 2020 | 13.97 | 13.97 | 13.95 | 13.95 | 237 | +0.27(+1.97%) |
Mar 09, 2020 | 13.29 | 14.63 | 13.29 | 13.68 | 4,105 | -2.52(-15.56%) |
Mar 06, 2020 | 15.50 | 16.20 | 15.37 | 16.20 | 3,300 | -0.49(-2.94%) |
Mar 05, 2020 | 16.11 | 16.69 | 15.95 | 16.69 | 1,526 | -0.69(-3.97%) |
Mar 04, 2020 | 17.21 | 17.38 | 17.21 | 17.38 | 277 | +0.33(+1.94%) |
Mar 03, 2020 | 17.05 | 17.05 | 17.05 | 17.05 | 461 | +0.35(+2.10%) |