Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.050 | 6.050 | 6.000 | 6.000 | 5,400 | -0.05(-0.83%) |
May 28, 2020 | 6.500 | 6.500 | 6.050 | 6.050 | 759 | -0.15(-2.42%) |
May 27, 2020 | 6.050 | 6.374 | 6.050 | 6.200 | 1,427 | +0.11(+1.81%) |
May 26, 2020 | 5.950 | 6.090 | 5.950 | 6.090 | 267 | +0.17(+2.78%) |
May 22, 2020 | 5.620 | 6.000 | 5.620 | 5.925 | 4,200 | -0.53(-8.14%) |
May 21, 2020 | 6.450 | 6.450 | 6.450 | 207 | +0.00(+0.00%) | |
May 20, 2020 | 6.010 | 6.610 | 6.010 | 6.450 | 714 | +0.45(+7.50%) |
May 19, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 329 | +0.01(+0.17%) |
May 18, 2020 | 6.312 | 6.312 | 5.990 | 5.990 | 308 | +0.14(+2.39%) |
May 15, 2020 | 5.840 | 6.130 | 5.800 | 5.850 | 8,400 | +0.09(+1.56%) |
May 14, 2020 | 5.850 | 5.875 | 5.750 | 5.760 | 6,237 | -0.06(-1.03%) |
May 13, 2020 | 5.920 | 5.920 | 5.550 | 5.820 | 3,906 | -0.67(-10.39%) |
May 12, 2020 | 6.495 | 6.495 | 6.495 | 6.495 | 590 | +0.33(+5.27%) |
May 11, 2020 | 5.610 | 6.170 | 5.610 | 6.170 | 1,128 | +0.32(+5.47%) |
May 08, 2020 | 5.850 | 5.850 | 5.850 | 5.850 | 1,000 | +0.19(+3.36%) |
May 07, 2020 | 5.650 | 5.840 | 5.650 | 5.660 | 714 | +0.13(+2.35%) |
May 06, 2020 | 5.530 | 5.530 | 5.530 | 5.530 | 171 | -0.07(-1.25%) |
May 05, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 103 | +0.00(+0.00%) |
May 04, 2020 | 5.600 | 5.600 | 5.600 | 107 | +0.00(+0.00%) | |
May 01, 2020 | 5.630 | 5.630 | 5.530 | 5.600 | 1,400 | +0.20(+3.70%) |
Apr 30, 2020 | 5.410 | 5.500 | 5.400 | 5.400 | 599 | -0.53(-8.94%) |
Apr 29, 2020 | 5.420 | 5.930 | 5.420 | 5.930 | 1,776 | +0.51(+9.41%) |
Apr 28, 2020 | 5.370 | 5.428 | 5.350 | 5.420 | 2,607 | -0.02(-0.37%) |
Apr 27, 2020 | 5.350 | 5.440 | 5.110 | 5.440 | 1,340 | +0.06(+1.09%) |
Apr 24, 2020 | 5.200 | 5.381 | 5.200 | 5.381 | 1,200 | -0.12(-2.11%) |
Apr 23, 2020 | 5.700 | 5.710 | 5.300 | 5.497 | 1,108 | +0.30(+5.72%) |
Apr 22, 2020 | 5.240 | 5.300 | 5.100 | 5.200 | 2,657 | -0.05(-0.95%) |
Apr 21, 2020 | 5.430 | 5.430 | 5.160 | 5.250 | 7,285 | -0.16(-2.96%) |
Apr 20, 2020 | 5.290 | 5.466 | 5.100 | 5.410 | 17,843 | -0.62(-10.28%) |
Apr 17, 2020 | 6.030 | 6.030 | 6.030 | 104 | +0.00(+0.00%) | |
Apr 16, 2020 | 6.030 | 6.030 | 6.030 | 6.030 | 319 | -0.06(-0.99%) |
Apr 15, 2020 | 6.700 | 6.700 | 6.090 | 6.090 | 674 | -0.63(-9.37%) |
Apr 13, 2020 | 6.720 | 6.720 | 6.720 | 0 | +0.75(+12.56%) | |
Apr 09, 2020 | 5.500 | 5.970 | 5.463 | 5.970 | 1,400 | +0.17(+2.93%) |
Apr 08, 2020 | 5.800 | 5.800 | 5.800 | 215 | +0.00(+0.00%) | |
Apr 07, 2020 | 5.790 | 5.800 | 5.770 | 5.800 | 1,928 | +0.18(+3.16%) |
Apr 06, 2020 | 5.250 | 5.720 | 5.250 | 5.622 | 2,469 | +0.37(+7.10%) |
Apr 03, 2020 | 5.300 | 5.300 | 5.250 | 5.250 | 500 | +0.00(+0.00%) |
Apr 02, 2020 | 5.250 | 5.250 | 5.250 | 5.250 | 461 | -0.09(-1.69%) |
Apr 01, 2020 | 5.340 | 5.340 | 5.340 | 5.340 | 216 | -0.04(-0.74%) |
Mar 31, 2020 | 5.380 | 5.380 | 5.380 | 5.380 | 471 | +0.01(+0.19%) |
Mar 30, 2020 | 5.370 | 5.370 | 5.370 | 5.370 | 383 | +0.09(+1.70%) |
Mar 27, 2020 | 5.250 | 5.280 | 5.250 | 5.280 | 600 | +0.11(+2.13%) |
Mar 26, 2020 | 5.533 | 5.533 | 5.170 | 5.170 | 1,472 | -0.33(-6.00%) |
Mar 25, 2020 | 5.420 | 5.500 | 5.420 | 5.500 | 2,365 | +0.04(+0.73%) |
Mar 23, 2020 | 5.460 | 5.460 | 5.460 | 0 | +0.43(+8.55%) | |
Mar 20, 2020 | 5.280 | 5.280 | 5.030 | 5.030 | 800 | -0.26(-4.91%) |
Mar 19, 2020 | 5.290 | 5.290 | 5.290 | 1 | +0.00(+0.00%) | |
Mar 18, 2020 | 5.290 | 5.290 | 5.290 | 5.290 | 314 | -0.03(-0.56%) |
Mar 17, 2020 | 5.364 | 5.364 | 5.320 | 5.320 | 456 | -0.15(-2.81%) |
Mar 16, 2020 | 5.474 | 5.474 | 5.474 | 5.474 | 1,162 | -0.58(-9.52%) |
Mar 13, 2020 | 6.050 | 6.050 | 6.050 | 6.050 | 400 | +0.05(+0.83%) |
Mar 12, 2020 | 6.000 | 6.470 | 6.000 | 6.000 | 465 | -0.95(-13.67%) |
Mar 11, 2020 | 6.576 | 7.060 | 6.576 | 6.950 | 2,221 | -0.04(-0.57%) |
Mar 10, 2020 | 7.000 | 7.000 | 6.390 | 6.990 | 573 | +0.60(+9.39%) |
Mar 09, 2020 | 7.090 | 7.090 | 6.390 | 6.390 | 872 | -0.56(-8.06%) |
Mar 06, 2020 | 7.000 | 7.025 | 6.950 | 6.950 | 2,500 | -0.05(-0.71%) |
Mar 05, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 1,261 | +0.00(+0.00%) |
Mar 04, 2020 | 7.000 | 7.022 | 7.000 | 7.000 | 513 | -0.00(-0.00%) |
Mar 03, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 3,461 | -0.01(-0.11%) |