Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.580 | 7.070 | 6.040 | 7.070 | 8,900 | +0.11(+1.58%) |
May 28, 2020 | 7.200 | 7.200 | 6.830 | 6.960 | 3,684 | -0.24(-3.33%) |
May 27, 2020 | 8.150 | 8.169 | 6.500 | 7.200 | 17,814 | -0.61(-7.81%) |
May 26, 2020 | 10.00 | 10.00 | 5.510 | 7.810 | 48,939 | -2.25(-22.37%) |
May 22, 2020 | 10.62 | 10.62 | 10.06 | 10.06 | 1,200 | +0.02(+0.20%) |
May 21, 2020 | 10.64 | 10.64 | 10.04 | 10.04 | 923 | -0.10(-0.99%) |
May 20, 2020 | 10.04 | 10.14 | 10.04 | 10.14 | 898 | -0.56(-5.23%) |
May 19, 2020 | 10.70 | 10.70 | 10.70 | 10.70 | 555 | +0.75(+7.54%) |
May 18, 2020 | 10.06 | 10.06 | 9.859 | 9.950 | 2,619 | -0.08(-0.80%) |
May 15, 2020 | 10.04 | 10.04 | 10.03 | 10.03 | 500 | -0.01(-0.10%) |
May 14, 2020 | 10.05 | 10.05 | 10.04 | 10.04 | 530 | -0.84(-7.71%) |
May 13, 2020 | 10.88 | 10.88 | 10.88 | 118 | +0.00(+0.00%) | |
May 12, 2020 | 10.88 | 10.88 | 10.88 | 259 | +0.00(+0.00%) | |
May 11, 2020 | 10.88 | 10.88 | 10.88 | 89 | +0.00(+0.00%) | |
May 08, 2020 | 10.88 | 10.88 | 10.88 | 16 | +0.00(+0.00%) | |
May 07, 2020 | 10.88 | 10.88 | 10.88 | 10.88 | 722 | +0.38(+3.61%) |
May 06, 2020 | 10.75 | 10.75 | 10.50 | 10.50 | 706 | +0.03(+0.29%) |
May 04, 2020 | 10.47 | 10.47 | 10.47 | 0 | +0.00(+0.00%) | |
May 01, 2020 | 10.50 | 10.50 | 10.47 | 10.47 | 500 | -0.14(-1.32%) |
Apr 30, 2020 | 10.47 | 10.61 | 10.41 | 10.61 | 553 | -0.04(-0.38%) |
Apr 29, 2020 | 10.25 | 10.70 | 9.800 | 10.65 | 3,615 | +0.85(+8.67%) |
Apr 28, 2020 | 10.10 | 10.22 | 9.800 | 9.800 | 1,827 | -0.30(-2.97%) |
Apr 27, 2020 | 10.06 | 10.79 | 10.06 | 10.10 | 1,076 | -0.66(-6.13%) |
Apr 24, 2020 | 10.26 | 11.30 | 10.25 | 10.76 | 1,900 | -0.14(-1.28%) |
Apr 23, 2020 | 11.30 | 11.50 | 9.700 | 10.90 | 5,365 | -0.80(-6.84%) |
Apr 22, 2020 | 10.50 | 13.80 | 10.03 | 11.70 | 21,171 | +1.48(+14.48%) |
Apr 21, 2020 | 10.50 | 10.50 | 10.22 | 10.22 | 1,330 | +0.55(+5.69%) |
Apr 20, 2020 | 10.00 | 10.32 | 9.670 | 9.670 | 2,411 | -0.01(-0.10%) |
Apr 17, 2020 | 9.550 | 9.680 | 9.300 | 9.680 | 3,400 | +0.13(+1.36%) |
Apr 16, 2020 | 9.550 | 9.550 | 9.550 | 9.550 | 596 | +0.05(+0.48%) |
Apr 15, 2020 | 9.310 | 10.60 | 9.025 | 9.504 | 5,089 | +0.49(+5.48%) |
Apr 14, 2020 | 9.310 | 9.310 | 9.010 | 9.010 | 349 | -0.30(-3.22%) |
Apr 13, 2020 | 9.310 | 9.310 | 9.310 | 9.310 | 639 | +0.00(+0.00%) |
Apr 09, 2020 | 9.310 | 9.310 | 9.250 | 9.310 | 800 | -0.00(-0.00%) |
Apr 08, 2020 | 9.400 | 9.400 | 9.310 | 9.310 | 3,910 | -0.09(-0.96%) |
Apr 07, 2020 | 9.610 | 9.610 | 9.400 | 9.400 | 2,582 | -0.23(-2.35%) |
Apr 06, 2020 | 9.470 | 9.626 | 9.470 | 9.626 | 852 | +0.18(+1.87%) |
Apr 03, 2020 | 9.890 | 9.890 | 9.440 | 9.450 | 600 | +0.01(+0.11%) |
Apr 02, 2020 | 10.00 | 10.00 | 9.300 | 9.440 | 1,216 | -0.46(-4.65%) |
Apr 01, 2020 | 10.00 | 10.03 | 9.900 | 9.900 | 610 | -1.03(-9.42%) |
Mar 31, 2020 | 10.66 | 10.93 | 10.49 | 10.93 | 1,166 | +0.25(+2.34%) |
Mar 30, 2020 | 10.76 | 10.76 | 9.140 | 10.68 | 1,234 | +0.53(+5.22%) |
Mar 27, 2020 | 10.23 | 10.23 | 10.15 | 10.15 | 700 | +0.12(+1.15%) |
Mar 26, 2020 | 10.65 | 10.84 | 10.03 | 10.03 | 1,413 | -0.01(-0.06%) |
Mar 25, 2020 | 10.04 | 10.04 | 10.04 | 108 | +0.00(+0.00%) | |
Mar 24, 2020 | 11.00 | 11.64 | 9.620 | 10.04 | 1,983 | -0.43(-4.11%) |
Mar 23, 2020 | 10.47 | 10.47 | 10.47 | 10.47 | 413 | -0.34(-3.15%) |
Mar 20, 2020 | 10.81 | 10.81 | 10.81 | 205 | +0.00(+0.00%) | |
Mar 19, 2020 | 9.260 | 10.89 | 9.260 | 10.81 | 2,686 | +1.56(+16.86%) |
Mar 18, 2020 | 9.220 | 9.250 | 9.220 | 9.250 | 420 | -2.25(-19.57%) |
Mar 17, 2020 | 9.462 | 12.41 | 9.462 | 11.50 | 12,259 | +2.01(+21.18%) |
Mar 16, 2020 | 9.490 | 9.490 | 9.490 | 9.490 | 302 | +0.57(+6.34%) |
Mar 13, 2020 | 8.480 | 9.500 | 8.480 | 8.924 | 3,200 | +0.42(+4.99%) |
Mar 12, 2020 | 8.000 | 8.500 | 8.000 | 8.500 | 887 | -1.49(-14.91%) |
Mar 11, 2020 | 10.45 | 10.85 | 9.990 | 9.990 | 2,124 | +0.21(+2.11%) |
Mar 10, 2020 | 9.500 | 10.56 | 9.500 | 9.784 | 2,495 | +0.68(+7.51%) |
Mar 09, 2020 | 9.010 | 9.100 | 9.010 | 9.100 | 921 | -0.40(-4.21%) |
Mar 06, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 500 | -0.63(-6.22%) |
Mar 05, 2020 | 9.750 | 10.13 | 9.750 | 10.13 | 720 | -0.32(-3.06%) |
Mar 04, 2020 | 10.45 | 10.45 | 10.45 | 221 | +0.00(+0.00%) | |
Mar 03, 2020 | 10.00 | 10.45 | 9.000 | 10.45 | 2,037 | -0.40(-3.69%) |