Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2020 | 6.880 | 6.880 | 6.880 | 0 | +0.10(+1.47%) | |
May 12, 2020 | 6.650 | 6.790 | 6.480 | 6.780 | 4,040 | +0.16(+2.42%) |
May 11, 2020 | 6.500 | 6.800 | 6.080 | 6.620 | 3,992 | -0.37(-5.29%) |
May 08, 2020 | 6.120 | 6.990 | 6.000 | 6.990 | 17,400 | +0.94(+15.54%) |
May 07, 2020 | 6.180 | 6.340 | 5.843 | 6.050 | 14,226 | +0.03(+0.50%) |
May 06, 2020 | 6.020 | 6.020 | 6.000 | 6.020 | 1,660 | -0.00(-0.03%) |
May 05, 2020 | 6.600 | 6.600 | 6.000 | 6.022 | 3,372 | +0.02(+0.36%) |
May 04, 2020 | 6.700 | 6.820 | 6.000 | 6.000 | 12,626 | -0.35(-5.51%) |
May 01, 2020 | 6.725 | 6.725 | 6.350 | 6.350 | 5,100 | -0.07(-1.08%) |
Apr 30, 2020 | 6.430 | 6.575 | 6.350 | 6.419 | 7,803 | -0.16(-2.46%) |
Apr 29, 2020 | 6.925 | 6.980 | 6.350 | 6.581 | 4,827 | +0.08(+1.24%) |
Apr 28, 2020 | 6.500 | 6.800 | 6.360 | 6.500 | 7,910 | +0.01(+0.13%) |
Apr 27, 2020 | 6.550 | 7.190 | 6.350 | 6.492 | 24,172 | -0.07(-1.04%) |
Apr 24, 2020 | 6.600 | 6.650 | 6.550 | 6.560 | 8,700 | -0.40(-5.75%) |
Apr 23, 2020 | 6.704 | 7.000 | 6.557 | 6.960 | 5,237 | +0.20(+2.96%) |
Apr 22, 2020 | 6.610 | 6.760 | 6.600 | 6.760 | 2,906 | +0.01(+0.15%) |
Apr 21, 2020 | 7.000 | 7.100 | 6.330 | 6.750 | 11,171 | -0.35(-4.93%) |
Apr 20, 2020 | 7.100 | 7.300 | 7.010 | 7.100 | 6,154 | +0.09(+1.28%) |
Apr 17, 2020 | 7.000 | 7.094 | 6.880 | 7.010 | 5,500 | -0.10(-1.41%) |
Apr 16, 2020 | 6.550 | 7.110 | 6.530 | 7.110 | 22,997 | +0.31(+4.56%) |
Apr 15, 2020 | 6.650 | 6.876 | 6.450 | 6.800 | 11,183 | -0.50(-6.85%) |
Apr 14, 2020 | 7.000 | 7.300 | 6.420 | 7.300 | 26,572 | +0.35(+5.04%) |
Apr 13, 2020 | 6.850 | 7.010 | 6.840 | 6.950 | 7,769 | +0.25(+3.81%) |
Apr 09, 2020 | 6.400 | 6.850 | 6.400 | 6.695 | 11,400 | +0.29(+4.61%) |
Apr 08, 2020 | 6.580 | 6.800 | 6.400 | 6.400 | 4,373 | -0.45(-6.57%) |
Apr 07, 2020 | 7.000 | 7.000 | 6.380 | 6.850 | 9,372 | +0.01(+0.15%) |
Apr 06, 2020 | 6.180 | 6.840 | 6.180 | 6.840 | 2,521 | +0.66(+10.72%) |
Apr 03, 2020 | 6.050 | 6.454 | 6.040 | 6.178 | 900 | +0.12(+1.95%) |
Apr 02, 2020 | 6.620 | 6.960 | 6.060 | 6.060 | 5,567 | +0.04(+0.66%) |
Apr 01, 2020 | 6.950 | 6.950 | 6.020 | 6.020 | 3,855 | -0.93(-13.38%) |
Mar 31, 2020 | 6.820 | 6.950 | 6.700 | 6.950 | 9,283 | -0.35(-4.79%) |
Mar 30, 2020 | 6.510 | 7.300 | 6.510 | 7.300 | 12,184 | -0.70(-8.75%) |
Mar 27, 2020 | 7.390 | 8.000 | 7.225 | 8.000 | 22,200 | +0.90(+12.68%) |
Mar 26, 2020 | 6.940 | 7.707 | 6.940 | 7.100 | 23,630 | +0.46(+6.94%) |
Mar 25, 2020 | 7.320 | 7.320 | 6.320 | 6.639 | 13,054 | -0.46(-6.53%) |
Mar 24, 2020 | 6.750 | 7.260 | 6.750 | 7.103 | 4,977 | +0.40(+6.01%) |
Mar 23, 2020 | 6.700 | 6.700 | 6.700 | 6.700 | 1,278 | -0.05(-0.74%) |
Mar 20, 2020 | 6.500 | 7.000 | 6.500 | 6.750 | 8,800 | +0.30(+4.73%) |
Mar 19, 2020 | 6.000 | 6.539 | 5.990 | 6.445 | 7,214 | +0.43(+7.06%) |
Mar 18, 2020 | 7.100 | 7.100 | 6.000 | 6.020 | 14,487 | -1.03(-14.62%) |
Mar 17, 2020 | 6.520 | 7.210 | 6.520 | 7.051 | 4,773 | +0.56(+8.64%) |
Mar 16, 2020 | 6.700 | 6.700 | 5.730 | 6.490 | 14,503 | -0.62(-8.72%) |
Mar 13, 2020 | 7.020 | 8.300 | 6.700 | 7.110 | 37,700 | -0.12(-1.66%) |
Mar 12, 2020 | 8.910 | 9.230 | 7.160 | 7.230 | 23,223 | -2.02(-21.84%) |
Mar 11, 2020 | 9.670 | 9.670 | 9.250 | 9.250 | 3,907 | -0.44(-4.54%) |
Mar 10, 2020 | 10.30 | 10.40 | 8.670 | 9.690 | 18,284 | -0.96(-8.99%) |
Mar 09, 2020 | 10.95 | 11.42 | 10.32 | 10.65 | 7,040 | -0.12(-1.14%) |
Mar 06, 2020 | 11.51 | 11.69 | 10.50 | 10.77 | 8,800 | -0.73(-6.35%) |
Mar 05, 2020 | 11.12 | 11.75 | 11.12 | 11.50 | 6,532 | +0.01(+0.05%) |
Mar 04, 2020 | 11.50 | 11.50 | 10.97 | 11.49 | 4,143 | -0.25(-2.17%) |
Mar 03, 2020 | 12.00 | 12.12 | 11.44 | 11.75 | 5,888 | -0.00(-0.01%) |