Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 6.790 | 6.794 | 6.660 | 6.794 | 17,300 | -0.34(-4.72%) |
May 28, 2020 | 7.870 | 7.870 | 7.089 | 7.131 | 11,082 | -0.50(-6.54%) |
May 27, 2020 | 7.970 | 7.970 | 7.590 | 7.630 | 16,202 | -0.56(-6.79%) |
May 26, 2020 | 8.199 | 8.199 | 8.090 | 8.186 | 54,757 | +0.43(+5.61%) |
May 22, 2020 | 7.764 | 7.765 | 7.750 | 7.751 | 9,700 | -0.08(-1.01%) |
May 21, 2020 | 7.870 | 7.870 | 7.830 | 7.830 | 305 | -0.12(-1.51%) |
May 20, 2020 | 7.640 | 8.068 | 7.640 | 7.950 | 157,710 | +0.06(+0.78%) |
May 19, 2020 | 7.950 | 8.165 | 7.889 | 7.889 | 104,484 | +0.38(+5.02%) |
May 18, 2020 | 7.512 | 7.512 | 7.512 | 20 | +0.00(+0.00%) | |
May 15, 2020 | 7.512 | 7.512 | 7.512 | 7.512 | 100 | +0.20(+2.71%) |
May 14, 2020 | 7.000 | 7.314 | 7.000 | 7.314 | 3,178 | -0.15(-1.97%) |
May 13, 2020 | 7.640 | 7.670 | 7.460 | 7.460 | 1,601 | -0.50(-6.23%) |
May 12, 2020 | 8.250 | 8.250 | 7.955 | 7.955 | 1,775 | -0.72(-8.35%) |
May 11, 2020 | 8.680 | 8.680 | 8.680 | 45 | +0.00(+0.00%) | |
May 08, 2020 | 8.680 | 8.680 | 8.680 | 25 | +0.00(+0.00%) | |
May 07, 2020 | 8.693 | 8.693 | 8.680 | 8.680 | 810 | -0.23(-2.58%) |
May 06, 2020 | 8.910 | 8.910 | 8.910 | 1 | +0.00(+0.00%) | |
May 05, 2020 | 8.960 | 9.022 | 8.910 | 8.910 | 1,441 | +0.26(+3.01%) |
May 04, 2020 | 8.700 | 8.700 | 8.584 | 8.650 | 1,301 | -0.46(-5.00%) |
May 01, 2020 | 9.000 | 9.105 | 9.000 | 9.105 | 400 | -0.42(-4.36%) |
Apr 30, 2020 | 9.480 | 9.521 | 9.280 | 9.521 | 975 | -0.18(-1.85%) |
Apr 29, 2020 | 9.790 | 9.940 | 9.665 | 9.700 | 1,002 | +0.33(+3.53%) |
Apr 28, 2020 | 9.400 | 9.400 | 9.335 | 9.370 | 2,702 | +0.34(+3.82%) |
Apr 27, 2020 | 8.770 | 9.030 | 8.702 | 9.025 | 10,122 | +0.81(+9.87%) |
Apr 24, 2020 | 8.420 | 8.420 | 8.210 | 8.214 | 9,100 | -0.23(-2.68%) |
Apr 22, 2020 | 8.440 | 8.440 | 8.440 | 0 | -0.36(-4.09%) | |
Apr 21, 2020 | 8.800 | 8.800 | 8.800 | 76 | +0.00(+0.00%) | |
Apr 20, 2020 | 8.610 | 8.800 | 8.610 | 8.800 | 418 | +0.44(+5.28%) |
Apr 16, 2020 | 8.358 | 8.358 | 8.358 | 0 | -0.10(-1.19%) | |
Apr 15, 2020 | 8.350 | 8.459 | 8.350 | 8.459 | 951 | -0.35(-3.98%) |
Apr 14, 2020 | 8.900 | 8.900 | 8.810 | 8.810 | 760 | -0.13(-1.46%) |
Apr 13, 2020 | 8.860 | 8.940 | 8.860 | 8.940 | 536 | -0.35(-3.77%) |
Apr 09, 2020 | 9.400 | 9.400 | 9.060 | 9.290 | 2,300 | +0.82(+9.68%) |
Apr 07, 2020 | 8.470 | 8.470 | 8.470 | 0 | +0.63(+8.02%) | |
Apr 06, 2020 | 7.672 | 7.918 | 7.672 | 7.841 | 3,201 | +0.38(+5.16%) |
Apr 03, 2020 | 7.456 | 7.456 | 7.456 | 7.456 | 200 | -0.40(-5.14%) |
Apr 02, 2020 | 8.130 | 8.130 | 7.860 | 7.860 | 775 | -0.25(-3.08%) |
Apr 01, 2020 | 8.110 | 8.110 | 8.110 | 8.110 | 201 | -0.56(-6.46%) |
Mar 31, 2020 | 8.290 | 8.670 | 8.290 | 8.670 | 301 | +0.56(+6.91%) |
Mar 30, 2020 | 7.970 | 8.180 | 7.900 | 8.110 | 1,101 | -0.36(-4.25%) |
Mar 27, 2020 | 8.350 | 8.470 | 8.350 | 8.470 | 2,600 | +0.01(+0.12%) |
Mar 26, 2020 | 8.730 | 9.010 | 8.460 | 8.460 | 1,342 | -0.04(-0.47%) |
Mar 25, 2020 | 7.710 | 8.650 | 7.710 | 8.500 | 483 | +1.22(+16.74%) |
Mar 24, 2020 | 7.281 | 7.281 | 7.281 | 7.281 | 350 | +0.94(+14.84%) |
Mar 23, 2020 | 7.070 | 7.160 | 6.340 | 6.340 | 8,079 | -1.13(-15.09%) |
Mar 20, 2020 | 7.730 | 7.730 | 7.460 | 7.467 | 1,200 | +0.24(+3.28%) |
Mar 19, 2020 | 7.220 | 7.370 | 6.890 | 7.230 | 2,025 | +0.69(+10.55%) |
Mar 18, 2020 | 7.365 | 7.365 | 6.510 | 6.540 | 1,650 | -1.64(-20.05%) |
Mar 17, 2020 | 8.500 | 8.500 | 7.850 | 8.180 | 7,779 | -0.35(-4.07%) |
Mar 16, 2020 | 8.670 | 8.670 | 8.527 | 8.527 | 1,425 | -0.86(-9.19%) |
Mar 13, 2020 | 9.290 | 9.390 | 8.730 | 9.390 | 1,700 | +0.14(+1.53%) |
Mar 12, 2020 | 10.32 | 10.32 | 9.249 | 9.249 | 2,012 | -1.60(-14.77%) |
Mar 11, 2020 | 11.42 | 11.42 | 10.85 | 10.85 | 4,976 | -2.32(-17.61%) |
Mar 10, 2020 | 13.17 | 13.17 | 13.17 | 2 | +0.00(+0.00%) | |
Mar 09, 2020 | 13.17 | 13.17 | 13.17 | 123 | +0.00(+0.00%) | |
Mar 03, 2020 | 13.17 | 13.17 | 13.17 | 0 | +0.15(+1.17%) |