Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.970 | 6.500 | 5.050 | 6.500 | 8,600 | +0.00(+0.00%) |
May 28, 2020 | 6.020 | 6.500 | 6.020 | 6.500 | 2,123 | -0.10(-1.52%) |
May 27, 2020 | 6.600 | 6.600 | 6.390 | 6.600 | 5,791 | -0.20(-2.94%) |
May 26, 2020 | 6.960 | 7.160 | 6.800 | 6.800 | 5,696 | -0.20(-2.86%) |
May 22, 2020 | 6.090 | 7.000 | 6.090 | 7.000 | 4,500 | +0.80(+12.90%) |
May 21, 2020 | 6.160 | 6.200 | 6.110 | 6.200 | 2,577 | -0.10(-1.59%) |
May 20, 2020 | 5.960 | 6.300 | 5.870 | 6.300 | 7,623 | -0.10(-1.56%) |
May 19, 2020 | 6.360 | 6.400 | 6.230 | 6.400 | 1,714 | -0.02(-0.31%) |
May 18, 2020 | 6.500 | 6.500 | 6.210 | 6.420 | 8,299 | -0.38(-5.59%) |
May 15, 2020 | 6.750 | 6.800 | 6.750 | 6.800 | 6,200 | -0.06(-0.87%) |
May 14, 2020 | 6.690 | 6.900 | 6.690 | 6.860 | 808 | -0.04(-0.58%) |
May 13, 2020 | 6.900 | 6.900 | 6.540 | 6.900 | 10,250 | -0.10(-1.43%) |
May 12, 2020 | 6.860 | 7.000 | 6.860 | 7.000 | 1,942 | +0.00(+0.00%) |
May 11, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 2,354 | -0.30(-4.11%) |
May 08, 2020 | 7.294 | 7.300 | 6.930 | 7.300 | 3,900 | +0.11(+1.53%) |
May 07, 2020 | 7.140 | 7.190 | 6.810 | 7.190 | 3,708 | +0.22(+3.16%) |
May 06, 2020 | 7.000 | 7.000 | 6.710 | 6.970 | 9,402 | -0.40(-5.43%) |
May 05, 2020 | 7.500 | 7.500 | 7.220 | 7.370 | 8,651 | -0.13(-1.73%) |
May 04, 2020 | 7.600 | 7.600 | 7.000 | 7.500 | 21,538 | -0.30(-3.85%) |
May 01, 2020 | 7.980 | 7.980 | 7.120 | 7.800 | 10,100 | -0.40(-4.88%) |
Apr 30, 2020 | 8.000 | 8.200 | 7.840 | 8.200 | 5,857 | +0.40(+5.13%) |
Apr 29, 2020 | 7.800 | 7.800 | 7.770 | 7.800 | 549 | -0.10(-1.27%) |
Apr 28, 2020 | 7.900 | 7.900 | 7.900 | 7.900 | 735 | +0.00(+0.00%) |
Apr 27, 2020 | 7.900 | 7.900 | 7.900 | 7.900 | 506 | +0.00(+0.00%) |
Apr 24, 2020 | 7.442 | 7.900 | 7.442 | 7.900 | 1,300 | +0.00(+0.00%) |
Apr 23, 2020 | 7.890 | 7.900 | 7.880 | 7.900 | 11,632 | +0.01(+0.13%) |
Apr 22, 2020 | 7.870 | 7.900 | 7.820 | 7.890 | 9,154 | -0.11(-1.38%) |
Apr 21, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 1,118 | +0.00(+0.00%) |
Apr 20, 2020 | 7.680 | 8.000 | 7.560 | 8.000 | 2,494 | +0.00(+0.00%) |
Apr 17, 2020 | 7.720 | 8.000 | 7.720 | 8.000 | 3,900 | +0.00(+0.00%) |
Apr 16, 2020 | 7.920 | 8.000 | 7.540 | 8.000 | 6,253 | +0.01(+0.13%) |
Apr 15, 2020 | 7.650 | 8.400 | 7.650 | 7.990 | 15,313 | -0.50(-5.89%) |
Apr 14, 2020 | 8.250 | 8.490 | 7.952 | 8.490 | 6,397 | +0.24(+2.91%) |
Apr 13, 2020 | 8.750 | 8.790 | 7.970 | 8.250 | 59,801 | -0.55(-6.25%) |
Apr 09, 2020 | 8.800 | 8.800 | 8.020 | 8.800 | 92,300 | -0.20(-2.22%) |
Apr 08, 2020 | 9.000 | 9.000 | 8.320 | 9.000 | 62,423 | +0.00(+0.00%) |
Apr 07, 2020 | 8.500 | 9.350 | 8.120 | 9.000 | 24,439 | +0.50(+5.88%) |
Apr 06, 2020 | 8.500 | 8.500 | 7.840 | 8.500 | 10,440 | +0.00(+0.00%) |
Apr 03, 2020 | 8.500 | 8.500 | 8.300 | 8.500 | 2,300 | +0.00(+0.00%) |
Apr 02, 2020 | 8.030 | 8.500 | 7.955 | 8.500 | 2,708 | +0.04(+0.47%) |
Apr 01, 2020 | 8.460 | 8.460 | 7.600 | 8.460 | 3,447 | +0.76(+9.87%) |
Mar 31, 2020 | 8.080 | 8.500 | 6.660 | 7.700 | 23,282 | -0.80(-9.41%) |
Mar 30, 2020 | 8.250 | 8.500 | 8.180 | 8.500 | 6,954 | +1.00(+13.33%) |
Mar 27, 2020 | 6.930 | 7.500 | 6.800 | 7.500 | 13,000 | +0.40(+5.63%) |
Mar 26, 2020 | 7.100 | 7.100 | 7.100 | 7.100 | 4,058 | +0.00(+0.00%) |
Mar 25, 2020 | 7.000 | 7.100 | 6.875 | 7.100 | 4,457 | +0.10(+1.43%) |
Mar 24, 2020 | 6.990 | 7.000 | 6.610 | 7.000 | 6,084 | -0.04(-0.57%) |
Mar 23, 2020 | 7.040 | 7.040 | 6.830 | 7.040 | 14,387 | -0.37(-4.99%) |
Mar 20, 2020 | 7.410 | 7.410 | 7.000 | 7.410 | 16,000 | -0.39(-5.00%) |
Mar 19, 2020 | 7.270 | 7.800 | 6.940 | 7.800 | 34,733 | +0.15(+1.96%) |
Mar 18, 2020 | 7.600 | 7.650 | 6.390 | 7.650 | 17,820 | +0.68(+9.76%) |
Mar 17, 2020 | 6.980 | 7.700 | 6.570 | 6.970 | 40,333 | -0.03(-0.43%) |
Mar 16, 2020 | 7.010 | 7.800 | 6.570 | 7.000 | 82,257 | -1.00(-12.50%) |
Mar 13, 2020 | 8.000 | 8.000 | 7.800 | 8.000 | 11,700 | -0.50(-5.88%) |
Mar 12, 2020 | 8.500 | 8.500 | 7.660 | 8.500 | 2,506 | +0.00(+0.00%) |
Mar 11, 2020 | 8.250 | 8.630 | 8.250 | 8.500 | 1,682 | +0.00(+0.00%) |
Mar 10, 2020 | 8.450 | 8.700 | 8.450 | 8.500 | 1,957 | +0.00(+0.00%) |
Mar 09, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 317 | +0.00(+0.00%) |
Mar 06, 2020 | 8.570 | 8.570 | 8.500 | 8.500 | 1,000 | +0.00(+0.00%) |
Mar 05, 2020 | 8.575 | 8.575 | 8.500 | 8.500 | 605 | +0.00(+0.00%) |
Mar 04, 2020 | 8.500 | 8.500 | 8.480 | 8.500 | 3,731 | +0.00(+0.00%) |
Mar 03, 2020 | 8.490 | 8.500 | 8.490 | 8.500 | 939 | +0.00(+0.00%) |