Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.600 | 7.710 | 7.520 | 7.700 | 2,300 | +0.10(+1.32%) |
May 28, 2020 | 7.650 | 7.650 | 7.600 | 7.600 | 1,211 | +0.00(+0.00%) |
May 27, 2020 | 7.691 | 7.691 | 7.600 | 7.600 | 1,532 | -0.10(-1.30%) |
May 26, 2020 | 7.700 | 7.839 | 7.610 | 7.700 | 4,714 | +0.00(+0.00%) |
May 22, 2020 | 7.700 | 7.700 | 7.700 | 7.700 | 1,200 | -0.03(-0.39%) |
May 21, 2020 | 7.800 | 7.800 | 7.700 | 7.730 | 2,618 | -0.17(-2.15%) |
May 20, 2020 | 7.900 | 7.900 | 7.900 | 7.900 | 1,018 | +0.36(+4.77%) |
May 19, 2020 | 7.640 | 7.640 | 7.540 | 7.540 | 768 | -0.38(-4.80%) |
May 18, 2020 | 8.000 | 8.000 | 7.920 | 7.920 | 646 | -0.08(-1.00%) |
May 15, 2020 | 8.000 | 8.000 | 8.000 | 129 | +0.00(+0.00%) | |
May 14, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 1,026 | +0.00(+0.00%) |
May 13, 2020 | 8.030 | 8.120 | 8.000 | 8.000 | 3,238 | -0.03(-0.34%) |
May 12, 2020 | 8.010 | 8.250 | 8.000 | 8.027 | 2,794 | -0.26(-3.17%) |
May 11, 2020 | 8.000 | 9.470 | 7.510 | 8.290 | 24,944 | +0.78(+10.39%) |
May 08, 2020 | 7.520 | 7.520 | 7.510 | 7.510 | 300 | -0.25(-3.25%) |
May 07, 2020 | 7.500 | 7.763 | 7.500 | 7.763 | 1,498 | +0.26(+3.50%) |
May 06, 2020 | 7.600 | 7.600 | 7.500 | 7.500 | 2,362 | -0.11(-1.45%) |
May 05, 2020 | 7.620 | 7.680 | 7.600 | 7.610 | 1,410 | -0.19(-2.44%) |
May 04, 2020 | 7.500 | 7.800 | 7.500 | 7.800 | 1,240 | +0.30(+4.00%) |
Apr 30, 2020 | 7.500 | 7.500 | 7.500 | 0 | -0.20(-2.60%) | |
Apr 29, 2020 | 7.800 | 7.801 | 7.500 | 7.700 | 6,353 | +0.34(+4.62%) |
Apr 28, 2020 | 7.360 | 7.360 | 7.360 | 148 | +0.00(+0.00%) | |
Apr 27, 2020 | 8.000 | 8.156 | 7.360 | 7.360 | 2,750 | -0.84(-10.24%) |
Apr 24, 2020 | 8.000 | 8.200 | 8.000 | 8.200 | 900 | +0.07(+0.92%) |
Apr 23, 2020 | 8.125 | 8.125 | 8.125 | 8.125 | 386 | +0.08(+0.93%) |
Apr 22, 2020 | 8.000 | 8.050 | 8.000 | 8.050 | 1,278 | +0.05(+0.62%) |
Apr 21, 2020 | 8.100 | 8.100 | 7.900 | 8.000 | 5,762 | -0.32(-3.83%) |
Apr 20, 2020 | 8.100 | 8.319 | 8.100 | 8.319 | 1,375 | +0.31(+3.86%) |
Apr 17, 2020 | 8.300 | 8.460 | 8.000 | 8.010 | 6,600 | -0.19(-2.32%) |
Apr 16, 2020 | 8.100 | 8.200 | 8.100 | 8.200 | 1,589 | +0.10(+1.29%) |
Apr 15, 2020 | 8.300 | 8.300 | 8.095 | 8.095 | 2,140 | +0.10(+1.19%) |
Apr 14, 2020 | 8.100 | 8.100 | 8.000 | 8.000 | 524 | -0.30(-3.61%) |
Apr 13, 2020 | 8.300 | 8.300 | 8.300 | 8.300 | 727 | -0.19(-2.24%) |
Apr 09, 2020 | 7.900 | 8.490 | 7.900 | 8.490 | 800 | +0.07(+0.79%) |
Apr 08, 2020 | 8.423 | 8.423 | 8.423 | 8.423 | 120 | +0.20(+2.47%) |
Apr 07, 2020 | 8.220 | 8.220 | 8.220 | 100 | +0.00(+0.00%) | |
Apr 06, 2020 | 7.600 | 8.220 | 7.600 | 8.220 | 1,050 | +1.10(+15.45%) |
Apr 03, 2020 | 7.120 | 7.120 | 7.120 | 7.120 | 100 | -0.33(-4.41%) |
Apr 02, 2020 | 7.448 | 7.448 | 7.448 | 85 | +0.00(+0.00%) | |
Apr 01, 2020 | 7.800 | 7.800 | 7.448 | 7.448 | 976 | -0.25(-3.27%) |
Mar 31, 2020 | 8.230 | 8.230 | 7.700 | 7.700 | 1,944 | -0.53(-6.43%) |
Mar 30, 2020 | 8.229 | 8.229 | 8.229 | 8.229 | 175 | +0.23(+2.86%) |
Mar 27, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | -0.00(-0.03%) |
Mar 26, 2020 | 8.002 | 8.002 | 8.002 | 8.002 | 515 | -0.15(-1.81%) |
Mar 25, 2020 | 8.100 | 9.500 | 7.850 | 8.150 | 5,371 | -0.05(-0.58%) |
Mar 24, 2020 | 8.100 | 8.300 | 8.100 | 8.197 | 885 | +0.85(+11.53%) |
Mar 23, 2020 | 6.840 | 7.780 | 6.840 | 7.350 | 4,282 | +0.05(+0.68%) |
Mar 20, 2020 | 7.300 | 7.300 | 7.300 | 37 | +0.00(+0.00%) | |
Mar 19, 2020 | 5.220 | 7.340 | 5.220 | 7.300 | 1,210 | -0.05(-0.68%) |
Mar 17, 2020 | 7.350 | 7.350 | 7.350 | 0 | +0.00(+0.00%) | |
Mar 16, 2020 | 7.350 | 7.350 | 7.350 | 468 | +0.00(+0.00%) | |
Mar 13, 2020 | 6.941 | 7.350 | 6.941 | 7.350 | 4,800 | +0.28(+3.96%) |
Mar 12, 2020 | 8.340 | 8.340 | 6.520 | 7.070 | 12,244 | -1.43(-16.82%) |
Mar 11, 2020 | 8.500 | 8.500 | 8.500 | 49 | +0.00(+0.00%) | |
Mar 10, 2020 | 8.730 | 8.730 | 8.500 | 8.500 | 1,900 | +0.00(+0.00%) |
Mar 09, 2020 | 8.500 | 8.500 | 8.500 | 8.500 | 984 | -0.47(-5.22%) |
Mar 06, 2020 | 8.520 | 8.968 | 8.240 | 8.968 | 2,200 | -0.42(-4.49%) |
Mar 05, 2020 | 9.370 | 9.390 | 9.370 | 9.390 | 1,064 | +0.00(+0.00%) |
Mar 04, 2020 | 9.240 | 9.390 | 9.240 | 9.390 | 1,393 | +0.14(+1.51%) |
Mar 03, 2020 | 9.840 | 9.840 | 8.910 | 9.250 | 2,393 | -0.59(-6.00%) |
Mar 02, 2020 | 8.750 | 9.840 | 8.750 | 9.840 | 7,031 | +1.34(+15.76%) |
Feb 28, 2020 | 9.800 | 10.00 | 8.190 | 8.500 | 8,300 | -1.37(-13.88%) |
Feb 27, 2020 | 12.00 | 12.00 | 9.270 | 9.870 | 62,068 | -0.13(-1.32%) |
Feb 26, 2020 | 10.48 | 10.60 | 9.900 | 10.00 | 22,031 | -0.48(-4.56%) |
Feb 25, 2020 | 9.460 | 10.56 | 9.450 | 10.48 | 21,821 | +1.03(+10.90%) |
Feb 24, 2020 | 9.450 | 9.450 | 9.450 | 9.450 | 2,196 | -0.21(-2.17%) |
Feb 21, 2020 | 9.650 | 9.750 | 9.625 | 9.660 | 3,000 | +0.22(+2.38%) |
Feb 20, 2020 | 9.497 | 9.497 | 9.400 | 9.435 | 7,265 | -0.16(-1.72%) |
Feb 19, 2020 | 9.550 | 9.610 | 9.500 | 9.600 | 5,994 | +0.05(+0.52%) |
Feb 18, 2020 | 9.540 | 9.590 | 9.540 | 9.550 | 1,900 | -0.15(-1.55%) |
Feb 14, 2020 | 9.900 | 9.900 | 9.700 | 9.700 | 2,800 | -0.20(-2.02%) |
Feb 13, 2020 | 9.970 | 9.970 | 9.900 | 9.900 | 6,545 | +0.25(+2.59%) |
Feb 12, 2020 | 9.700 | 9.700 | 8.860 | 9.650 | 9,573 | -0.29(-2.92%) |
Feb 11, 2020 | 10.50 | 10.50 | 9.750 | 9.940 | 9,374 | -0.01(-0.10%) |
Feb 10, 2020 | 10.41 | 10.41 | 9.930 | 9.950 | 4,440 | +0.13(+1.32%) |
Feb 07, 2020 | 10.01 | 10.01 | 9.800 | 9.820 | 18,100 | -0.19(-1.90%) |
Feb 06, 2020 | 10.15 | 10.25 | 9.800 | 10.01 | 23,719 | +0.01(+0.10%) |
Feb 05, 2020 | 10.60 | 10.60 | 9.800 | 10.00 | 44,589 | -0.64(-6.02%) |
Feb 04, 2020 | 10.62 | 10.89 | 9.842 | 10.64 | 31,250 | +0.02(+0.19%) |
Feb 03, 2020 | 10.09 | 10.91 | 10.09 | 10.62 | 39,188 | +0.50(+4.94%) |
Jan 31, 2020 | 10.99 | 11.20 | 9.660 | 10.12 | 107,300 | -1.13(-10.04%) |