Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 7.840 | 8.225 | 7.840 | 8.225 | 69,400 | +0.20(+2.43%) |
May 28, 2020 | 8.030 | 8.030 | 8.030 | 8.030 | 29 | +0.57(+7.64%) |
May 27, 2020 | 7.460 | 7.460 | 7.460 | 7.460 | 1 | +0.00(+0.00%) |
May 26, 2020 | 8.000 | 8.000 | 7.460 | 7.460 | 788 | -0.54(-6.75%) |
May 22, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 100 | +0.00(+0.00%) |
May 20, 2020 | 8.000 | 8.000 | 8.000 | 0 | +0.00(+0.00%) | |
May 19, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 210 | +0.57(+7.65%) |
May 18, 2020 | 7.431 | 7.431 | 4 | +0.00(+0.00%) | ||
May 15, 2020 | 7.431 | 7.431 | 7.431 | 7.431 | 100,000 | +0.00(+0.00%) |
May 13, 2020 | 7.431 | 7.431 | 7.431 | 0 | +0.50(+7.15%) | |
May 11, 2020 | 6.936 | 6.936 | 6.936 | 0 | +0.01(+0.15%) | |
May 08, 2020 | 6.925 | 6.925 | 6.925 | 6.925 | 100 | +0.40(+6.10%) |
May 07, 2020 | 6.780 | 6.780 | 6.527 | 6.527 | 1,704 | -0.62(-8.62%) |
May 06, 2020 | 7.143 | 7.143 | 40 | +0.00(+0.00%) | ||
May 05, 2020 | 6.970 | 7.200 | 6.520 | 7.143 | 5,010 | +0.15(+2.11%) |
May 04, 2020 | 6.995 | 6.995 | 6.995 | 6.995 | 0 | -0.13(-1.89%) |
May 01, 2020 | 6.890 | 7.130 | 6.780 | 7.130 | 800 | -0.53(-6.92%) |
Apr 29, 2020 | 7.660 | 7.660 | 7.660 | 0 | +0.38(+5.15%) | |
Apr 28, 2020 | 6.850 | 7.285 | 6.850 | 7.285 | 100 | +0.50(+7.37%) |
Apr 27, 2020 | 6.660 | 6.785 | 6.660 | 6.785 | 100 | +0.15(+2.20%) |
Apr 23, 2020 | 6.639 | 6.639 | 6.639 | 0 | -0.14(-2.05%) | |
Apr 22, 2020 | 6.170 | 6.778 | 6.110 | 6.778 | 702 | -0.19(-2.76%) |
Apr 21, 2020 | 6.970 | 6.970 | 6.970 | 6.970 | 1 | +0.00(+0.00%) |
Apr 20, 2020 | 6.970 | 6.970 | 6.970 | 6.970 | 124 | +0.17(+2.50%) |
Apr 17, 2020 | 6.800 | 6.800 | 6.800 | 6.800 | 100 | +0.15(+2.26%) |
Apr 16, 2020 | 6.640 | 6.650 | 6.640 | 6.650 | 200 | +0.11(+1.68%) |
Apr 15, 2020 | 6.540 | 6.540 | 6.540 | 6.540 | 100,368 | +0.54(+8.91%) |
Apr 14, 2020 | 5.680 | 6.005 | 5.680 | 6.005 | 642 | +0.21(+3.71%) |
Apr 13, 2020 | 5.790 | 5.790 | 5.790 | 5.790 | 2 | +0.36(+6.66%) |
Apr 09, 2020 | 5.430 | 5.446 | 5.428 | 5.428 | 4,600 | +0.00(+0.06%) |
Apr 08, 2020 | 5.347 | 5.650 | 5.200 | 5.425 | 1,954 | +0.26(+5.05%) |
Apr 07, 2020 | 5.164 | 5.164 | 5.164 | 5.164 | 4 | +0.07(+1.31%) |
Apr 06, 2020 | 5.097 | 5.097 | 8 | +0.00(+0.00%) | ||
Apr 03, 2020 | 5.097 | 5.097 | 5.097 | 5.097 | 100 | +0.00(+0.00%) |
Apr 02, 2020 | 4.820 | 5.097 | 4.820 | 5.097 | 1,019 | +0.33(+6.86%) |
Apr 01, 2020 | 4.847 | 4.847 | 4.440 | 4.770 | 3,857 | -0.24(-4.70%) |
Mar 31, 2020 | 5.005 | 5.005 | 2 | +0.00(+0.00%) | ||
Mar 30, 2020 | 5.005 | 5.005 | 5.005 | 5.005 | 2 | -0.27(-5.11%) |
Mar 27, 2020 | 5.275 | 5.275 | 5.275 | 5.275 | 100 | +0.00(+0.00%) |
Mar 26, 2020 | 5.220 | 5.275 | 5.180 | 5.275 | 3,907 | -0.10(-1.95%) |
Mar 25, 2020 | 5.380 | 5.380 | 2 | +0.00(+0.00%) | ||
Mar 24, 2020 | 5.380 | 5.380 | 5.380 | 5.380 | 7 | -0.12(-2.18%) |
Mar 20, 2020 | 5.500 | 5.500 | 5.500 | 0 | +1.22(+28.50%) | |
Mar 19, 2020 | 4.320 | 4.850 | 4.280 | 4.280 | 9,888 | -0.37(-7.97%) |
Mar 18, 2020 | 5.000 | 5.000 | 4.651 | 4.651 | 2,000 | -0.81(-14.82%) |
Mar 17, 2020 | 5.900 | 5.900 | 5.460 | 5.460 | 150,806 | +0.09(+1.59%) |
Mar 16, 2020 | 5.030 | 5.375 | 5.000 | 5.375 | 1,423 | -0.97(-15.23%) |
Mar 13, 2020 | 6.340 | 6.340 | 6.340 | 6.340 | 100 | -1.41(-18.19%) |
Mar 11, 2020 | 7.750 | 7.750 | 7.750 | 0 | +0.07(+0.96%) | |
Mar 10, 2020 | 7.150 | 7.676 | 7.150 | 7.676 | 4,274 | -0.37(-4.65%) |
Mar 09, 2020 | 8.930 | 8.930 | 8.040 | 8.050 | 996,475 | -1.14(-12.45%) |
Mar 06, 2020 | 8.976 | 9.195 | 8.976 | 9.195 | 411,100 | -0.49(-5.11%) |
Mar 05, 2020 | 9.690 | 9.690 | 9.690 | 9.690 | 20,022 | -0.31(-3.13%) |
Mar 04, 2020 | 10.00 | 10.00 | 10.00 | 10.00 | 5 | -0.02(-0.17%) |
Mar 03, 2020 | 10.02 | 10.02 | 10.02 | 10.02 | 195,833 | -0.14(-1.41%) |