Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.140 | 6.180 | 5.940 | 6.040 | 18,800 | -0.14(-2.27%) |
May 28, 2020 | 6.300 | 6.300 | 6.180 | 6.180 | 24,999 | -0.24(-3.74%) |
May 27, 2020 | 6.400 | 6.420 | 6.335 | 6.420 | 44,600 | -0.08(-1.15%) |
May 26, 2020 | 6.495 | 6.495 | 6.495 | 6.495 | 37,751 | -0.04(-0.69%) |
May 22, 2020 | 6.690 | 6.690 | 6.425 | 6.540 | 97,500 | -0.21(-3.15%) |
May 21, 2020 | 6.945 | 6.945 | 6.730 | 6.753 | 27,534 | -0.25(-3.53%) |
May 20, 2020 | 7.070 | 7.140 | 7.000 | 7.000 | 30,224 | -0.11(-1.61%) |
May 19, 2020 | 7.310 | 7.310 | 7.114 | 19,000 | -0.20(-2.67%) | |
May 18, 2020 | 7.310 | 7.310 | 7.310 | 7.310 | 6,219 | +0.19(+2.67%) |
May 15, 2020 | 7.120 | 7.120 | 7.120 | 7.120 | 500 | -0.08(-1.11%) |
May 14, 2020 | 7.200 | 7.200 | 7.200 | 7.200 | 1,249 | -0.05(-0.71%) |
May 13, 2020 | 7.180 | 7.180 | 7.252 | 676 | +0.07(+1.00%) | |
May 12, 2020 | 7.260 | 7.260 | 7.140 | 7.180 | 6,720 | -0.01(-0.14%) |
May 11, 2020 | 7.080 | 7.365 | 7.080 | 7.190 | 6,669 | -0.22(-2.97%) |
May 08, 2020 | 7.370 | 7.410 | 7.310 | 7.410 | 6,000 | +0.17(+2.39%) |
May 07, 2020 | 7.280 | 7.280 | 7.237 | 2,540 | -0.04(-0.59%) | |
May 06, 2020 | 7.280 | 7.280 | 7.280 | 7.280 | 19,529 | +0.04(+0.55%) |
May 05, 2020 | 7.160 | 7.240 | 7.120 | 7.240 | 1,890 | +0.16(+2.25%) |
May 04, 2020 | 7.081 | 7.081 | 7.081 | 7.081 | 23,019 | -0.26(-3.53%) |
May 01, 2020 | 7.077 | 7.340 | 7.077 | 7.340 | 2,900 | +0.13(+1.80%) |
Apr 30, 2020 | 7.210 | 7.210 | 7.210 | 7.210 | 1,000 | -0.43(-5.63%) |
Apr 29, 2020 | 7.640 | 7.640 | 7.640 | 7.640 | 3,539 | +0.18(+2.48%) |
Apr 28, 2020 | 7.260 | 7.455 | 7.260 | 7.455 | 880 | +0.29(+4.12%) |
Apr 27, 2020 | 7.160 | 7.200 | 7.160 | 7.160 | 3,950 | +0.01(+0.19%) |
Apr 24, 2020 | 7.200 | 7.200 | 7.146 | 4,900 | -0.05(-0.74%) | |
Apr 23, 2020 | 7.275 | 7.275 | 7.200 | 7.200 | 6,870 | -0.06(-0.89%) |
Apr 22, 2020 | 7.000 | 7.000 | 7.265 | 4,684 | +0.26(+3.78%) | |
Apr 21, 2020 | 7.000 | 7.000 | 7.000 | 7.000 | 480 | -0.39(-5.31%) |
Apr 20, 2020 | 7.260 | 7.260 | 7.393 | 1,805 | +0.13(+1.83%) | |
Apr 17, 2020 | 7.260 | 7.260 | 7.260 | 7.260 | 700 | -0.24(-3.20%) |
Apr 16, 2020 | 7.500 | 7.500 | 7.500 | 7.500 | 4,736 | +0.00(+0.00%) |
Apr 15, 2020 | 7.400 | 7.500 | 7.400 | 7.500 | 29,449 | +0.04(+0.54%) |
Apr 14, 2020 | 7.490 | 7.490 | 7.460 | 7.460 | 7,166 | +0.09(+1.22%) |
Apr 13, 2020 | 7.370 | 7.370 | 7.370 | 7.370 | 100 | +0.00(+0.00%) |
Apr 09, 2020 | 7.500 | 7.500 | 7.370 | 7.370 | 2,100 | +0.13(+1.74%) |
Apr 08, 2020 | 7.244 | 7.244 | 7.200 | 7.244 | 13,615 | -0.03(-0.36%) |
Apr 07, 2020 | 7.585 | 7.585 | 7.270 | 7.270 | 4,552 | +0.15(+2.11%) |
Apr 06, 2020 | 7.238 | 7.244 | 7.110 | 7.120 | 10,676 | +0.35(+5.17%) |
Apr 03, 2020 | 6.897 | 6.897 | 6.770 | 6.770 | 5,000 | +0.15(+2.27%) |
Apr 02, 2020 | 6.480 | 6.850 | 6.480 | 6.620 | 1,493 | -0.01(-0.15%) |
Apr 01, 2020 | 6.630 | 6.630 | 6.630 | 6.630 | 19,228 | -0.10(-1.46%) |
Mar 31, 2020 | 6.636 | 6.636 | 6.728 | 3,314 | +0.09(+1.39%) | |
Mar 30, 2020 | 6.636 | 6.636 | 6.636 | 6.636 | 1,205 | +0.07(+1.10%) |
Mar 27, 2020 | 6.643 | 6.643 | 6.510 | 6.563 | 7,700 | -0.12(-1.80%) |
Mar 26, 2020 | 6.450 | 6.730 | 6.450 | 6.683 | 9,092 | +0.38(+6.08%) |
Mar 25, 2020 | 6.300 | 6.300 | 6.300 | 6.300 | 1,440 | +0.15(+2.44%) |
Mar 24, 2020 | 5.779 | 6.150 | 5.650 | 6.150 | 26,565 | +0.21(+3.53%) |
Mar 23, 2020 | 6.168 | 6.168 | 5.940 | 1,000 | -0.23(-3.69%) | |
Mar 19, 2020 | 6.168 | 6.168 | 6.168 | 0 | -0.07(-1.11%) | |
Mar 18, 2020 | 6.095 | 6.237 | 6.095 | 6.237 | 24,035 | -0.52(-7.65%) |
Mar 17, 2020 | 6.754 | 6.754 | 6.754 | 6.754 | 1,360 | +0.24(+3.65%) |
Mar 16, 2020 | 6.516 | 6.516 | 6.516 | 6.516 | 19,371 | -0.43(-6.24%) |
Mar 13, 2020 | 6.950 | 6.950 | 6.950 | 6.950 | 32,700 | -0.29(-4.07%) |
Mar 12, 2020 | 7.245 | 7.245 | 7.245 | 7.245 | 202 | -0.78(-9.78%) |
Mar 11, 2020 | 7.990 | 8.030 | 7.990 | 8.030 | 9,190 | -0.06(-0.74%) |
Mar 10, 2020 | 7.980 | 8.090 | 7.980 | 8.090 | 2,950 | -0.22(-2.65%) |
Mar 09, 2020 | 8.150 | 8.310 | 8.145 | 8.310 | 5,190 | -0.31(-3.60%) |
Mar 06, 2020 | 8.620 | 8.620 | 8.620 | 8.620 | 100 | -0.12(-1.32%) |
Mar 05, 2020 | 8.410 | 8.735 | 8.410 | 8.735 | 19,110 | +0.20(+2.28%) |
Mar 04, 2020 | 8.540 | 8.540 | 8.540 | 8.540 | 2,050 | -0.16(-1.84%) |
Mar 03, 2020 | 8.540 | 8.700 | 8.540 | 8.700 | 3,710 | +0.11(+1.28%) |