Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.720 | 7.720 | 7.212 | 7.240 | 30,600 | -0.69(-8.73%) |
May 28, 2020 | 8.040 | 8.040 | 7.800 | 7.933 | 13,440 | +0.24(+3.15%) |
May 27, 2020 | 7.690 | 7.690 | 7.690 | 7.690 | 2,154 | +0.24(+3.22%) |
May 26, 2020 | 7.490 | 7.490 | 7.380 | 7.450 | 3,349 | +0.33(+4.56%) |
May 21, 2020 | 7.125 | 7.125 | 7.125 | 0 | -0.12(-1.62%) | |
May 20, 2020 | 7.060 | 7.242 | 7.060 | 7.242 | 4,067 | +0.13(+1.86%) |
May 19, 2020 | 7.000 | 7.110 | 6.890 | 7.110 | 4,098 | +0.09(+1.28%) |
May 18, 2020 | 6.805 | 7.120 | 6.805 | 7.020 | 1,406 | +0.40(+6.04%) |
May 15, 2020 | 6.620 | 6.770 | 6.620 | 6.620 | 300 | -0.26(-3.78%) |
May 14, 2020 | 6.705 | 6.880 | 6.705 | 6.880 | 1,852 | -0.25(-3.57%) |
May 13, 2020 | 7.000 | 7.135 | 7.000 | 7.135 | 1,567 | -0.54(-6.98%) |
May 11, 2020 | 7.670 | 7.670 | 7.670 | 0 | +0.51(+7.12%) | |
May 08, 2020 | 7.360 | 7.360 | 7.160 | 7.160 | 600 | -0.06(-0.83%) |
May 07, 2020 | 7.220 | 7.220 | 7.220 | 4 | +0.00(+0.00%) | |
May 05, 2020 | 7.220 | 7.220 | 7.220 | 0 | +0.00(+0.00%) | |
May 04, 2020 | 7.395 | 7.395 | 7.220 | 7.220 | 336 | -0.15(-2.04%) |
May 01, 2020 | 7.370 | 7.370 | 7.370 | 7.370 | 100 | -0.39(-5.03%) |
Apr 30, 2020 | 7.835 | 7.835 | 7.760 | 7.760 | 920 | +0.07(+0.91%) |
Apr 29, 2020 | 7.640 | 7.690 | 7.640 | 7.690 | 3,627 | +0.09(+1.18%) |
Apr 28, 2020 | 7.517 | 7.700 | 7.510 | 7.600 | 1,689 | +0.08(+1.13%) |
Apr 27, 2020 | 7.310 | 7.560 | 7.310 | 7.515 | 8,372 | +0.50(+7.05%) |
Apr 24, 2020 | 7.140 | 7.140 | 7.020 | 7.020 | 2,000 | -0.23(-3.17%) |
Apr 23, 2020 | 7.440 | 7.570 | 7.250 | 7.250 | 16,251 | +0.18(+2.62%) |
Apr 22, 2020 | 7.030 | 7.090 | 6.970 | 7.065 | 5,803 | -0.03(-0.49%) |
Apr 21, 2020 | 7.250 | 7.250 | 7.100 | 7.100 | 1,826 | -0.31(-4.18%) |
Apr 20, 2020 | 7.395 | 7.410 | 7.345 | 7.410 | 1,308 | +0.29(+4.07%) |
Apr 17, 2020 | 7.190 | 7.190 | 7.120 | 7.120 | 7,500 | -0.18(-2.47%) |
Apr 16, 2020 | 6.870 | 7.300 | 6.870 | 7.300 | 13,952 | +0.27(+3.84%) |
Apr 15, 2020 | 7.160 | 7.160 | 7.030 | 7.030 | 4,081 | -0.11(-1.54%) |
Apr 14, 2020 | 7.140 | 7.140 | 7.140 | 7.140 | 900 | +0.04(+0.63%) |
Apr 13, 2020 | 7.030 | 7.140 | 7.030 | 7.095 | 1,171 | -0.21(-2.81%) |
Apr 09, 2020 | 7.430 | 7.430 | 7.180 | 7.300 | 1,800 | +0.16(+2.24%) |
Apr 08, 2020 | 6.920 | 7.170 | 6.920 | 7.140 | 1,213 | -0.37(-4.93%) |
Apr 07, 2020 | 7.900 | 7.900 | 7.510 | 7.510 | 1,552 | +0.20(+2.74%) |
Apr 06, 2020 | 7.300 | 7.410 | 7.280 | 7.310 | 3,683 | +0.20(+2.81%) |
Apr 03, 2020 | 7.105 | 7.110 | 7.105 | 7.110 | 600 | -0.12(-1.66%) |
Apr 02, 2020 | 7.410 | 7.410 | 7.230 | 7.230 | 747 | -1.19(-14.13%) |
Apr 01, 2020 | 8.420 | 8.420 | 8.420 | 86 | +0.00(+0.00%) | |
Mar 31, 2020 | 8.420 | 8.420 | 8.420 | 104 | +0.00(+0.00%) | |
Mar 30, 2020 | 8.420 | 8.420 | 8.400 | 8.420 | 987 | -0.25(-2.88%) |
Mar 27, 2020 | 8.650 | 8.670 | 8.650 | 8.670 | 600 | +0.14(+1.64%) |
Mar 26, 2020 | 8.530 | 8.530 | 8.530 | 8.530 | 940 | -0.09(-1.04%) |
Mar 25, 2020 | 8.660 | 8.660 | 7.990 | 8.620 | 3,752 | +0.11(+1.29%) |
Mar 24, 2020 | 8.510 | 8.510 | 8.510 | 8.510 | 436 | +0.84(+10.95%) |
Mar 23, 2020 | 7.680 | 7.680 | 7.670 | 7.670 | 418 | +0.60(+8.56%) |
Mar 20, 2020 | 7.065 | 7.065 | 7.065 | 50 | +0.00(+0.00%) | |
Mar 19, 2020 | 7.150 | 7.260 | 7.000 | 7.065 | 989 | -0.38(-5.17%) |
Mar 18, 2020 | 7.450 | 7.450 | 7.450 | 121 | +0.00(+0.00%) | |
Mar 17, 2020 | 7.500 | 7.500 | 7.450 | 7.450 | 364 | -0.03(-0.40%) |
Mar 16, 2020 | 7.040 | 7.970 | 7.040 | 7.480 | 4,041 | -0.65(-8.00%) |
Mar 13, 2020 | 7.930 | 8.130 | 7.930 | 8.130 | 5,900 | +0.13(+1.63%) |
Mar 12, 2020 | 8.170 | 8.170 | 8.000 | 8.000 | 6,245 | -1.38(-14.67%) |
Mar 11, 2020 | 9.375 | 9.375 | 9.375 | 9.375 | 505 | -0.45(-4.61%) |
Mar 10, 2020 | 9.490 | 9.828 | 9.490 | 9.828 | 611 | -0.39(-3.84%) |
Mar 09, 2020 | 9.760 | 10.22 | 9.760 | 10.22 | 544 | -0.23(-2.20%) |
Mar 06, 2020 | 10.39 | 10.45 | 10.39 | 10.45 | 500 | -0.17(-1.60%) |
Mar 05, 2020 | 10.62 | 10.62 | 10.62 | 10.62 | 12,230 | -0.30(-2.75%) |
Mar 04, 2020 | 10.77 | 10.92 | 10.77 | 10.92 | 1,149 | +0.42(+4.00%) |
Mar 03, 2020 | 10.50 | 10.73 | 10.50 | 10.50 | 1,180 | -0.18(-1.69%) |