Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 100 | +0.01(+0.18%) |
May 28, 2020 | 5.740 | 5.740 | 5.690 | 5.690 | 2,450 | -0.09(-1.56%) |
May 27, 2020 | 6.000 | 6.000 | 5.780 | 5.780 | 7,300 | +0.04(+0.70%) |
May 26, 2020 | 5.830 | 5.830 | 5.740 | 5.740 | 3,409 | -0.07(-1.20%) |
May 25, 2020 | 5.950 | 5.950 | 5.740 | 5.810 | 1,659 | -0.17(-2.84%) |
May 22, 2020 | 5.980 | 5.980 | 5.980 | 5.980 | 100 | +0.18(+3.10%) |
May 21, 2020 | 5.800 | 5.800 | 5.800 | 5.800 | 350 | -0.07(-1.19%) |
May 20, 2020 | 5.870 | 5.870 | 5.870 | 25 | +0.00(+0.00%) | |
May 19, 2020 | 5.870 | 5.870 | 5.870 | 5.870 | 1,000 | -0.13(-2.17%) |
May 14, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
May 12, 2020 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
May 11, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.14(+2.39%) |
May 08, 2020 | 6.000 | 6.000 | 5.860 | 5.860 | 300 | -0.02(-0.34%) |
May 07, 2020 | 5.880 | 5.880 | 5.880 | 5.880 | 150 | -0.12(-2.00%) |
May 06, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 289 | +0.00(+0.00%) |
May 05, 2020 | 6.080 | 6.190 | 6.000 | 6.000 | 1,159 | +0.00(+0.00%) |
May 04, 2020 | 5.900 | 6.000 | 5.760 | 6.000 | 1,222 | +0.05(+0.84%) |
May 01, 2020 | 5.800 | 5.950 | 5.800 | 5.950 | 11,160 | -0.05(-0.83%) |
Apr 30, 2020 | 5.950 | 6.000 | 5.900 | 6.000 | 2,750 | +0.00(+0.00%) |
Apr 29, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 9,159 | +0.02(+0.33%) |
Apr 28, 2020 | 6.250 | 6.250 | 5.980 | 5.980 | 7,800 | -0.12(-1.97%) |
Apr 24, 2020 | 6.100 | 6.100 | 6.100 | 0 | +0.00(+0.00%) | |
Apr 23, 2020 | 6.250 | 6.250 | 5.550 | 6.100 | 6,280 | -0.15(-2.40%) |
Apr 22, 2020 | 6.250 | 6.250 | 6.250 | 6.250 | 450 | -0.10(-1.57%) |
Apr 21, 2020 | 6.350 | 6.350 | 6.350 | 6.350 | 100 | +0.00(+0.00%) |
Apr 17, 2020 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) | |
Apr 16, 2020 | 6.350 | 6.350 | 6.350 | 6.350 | 2,900 | +0.00(+0.00%) |
Apr 15, 2020 | 6.450 | 6.500 | 6.350 | 6.350 | 1,400 | -0.10(-1.55%) |
Apr 14, 2020 | 6.450 | 6.450 | 6.450 | 6.450 | 100 | -0.05(-0.77%) |
Apr 13, 2020 | 6.450 | 6.500 | 6.450 | 6.500 | 1,800 | +0.00(+0.00%) |
Apr 09, 2020 | 6.500 | 6.500 | 6.500 | 0 | -0.29(-4.27%) | |
Apr 08, 2020 | 6.900 | 6.900 | 6.790 | 6.790 | 8,054 | -0.81(-10.66%) |
Apr 07, 2020 | 7.600 | 7.600 | 7.600 | 7.600 | 150 | +1.00(+15.15%) |
Apr 06, 2020 | 6.550 | 6.600 | 6.550 | 6.600 | 4,600 | +0.05(+0.76%) |
Apr 03, 2020 | 6.550 | 6.550 | 6.550 | 6.550 | 6,000 | +0.05(+0.77%) |
Apr 02, 2020 | 6.750 | 6.750 | 6.500 | 6.500 | 25,702 | -0.25(-3.70%) |
Apr 01, 2020 | 6.850 | 6.850 | 6.500 | 6.750 | 1,932 | -0.10(-1.46%) |
Mar 31, 2020 | 6.990 | 7.000 | 6.840 | 6.850 | 22,500 | -0.14(-2.00%) |
Mar 30, 2020 | 6.990 | 6.990 | 6.990 | 6.990 | 100 | +0.29(+4.33%) |
Mar 27, 2020 | 6.700 | 6.700 | 6.700 | 6.700 | 100 | +0.08(+1.21%) |
Mar 26, 2020 | 6.810 | 6.810 | 6.600 | 6.620 | 26,900 | -0.03(-0.45%) |
Mar 25, 2020 | 6.540 | 6.660 | 6.540 | 6.650 | 4,796 | +0.10(+1.53%) |
Mar 24, 2020 | 6.550 | 6.550 | 6.550 | 6.550 | 725 | -0.10(-1.50%) |
Mar 23, 2020 | 6.650 | 6.650 | 6.650 | 15 | +0.00(+0.00%) | |
Mar 20, 2020 | 6.890 | 6.890 | 6.350 | 6.650 | 2,100 | -0.24(-3.48%) |
Mar 19, 2020 | 6.890 | 6.890 | 6.890 | 6.890 | 100 | -0.01(-0.14%) |
Mar 17, 2020 | 6.900 | 6.900 | 6.900 | 0 | -0.15(-2.13%) | |
Mar 16, 2020 | 7.050 | 7.050 | 7.050 | 7.050 | 130 | -0.15(-2.08%) |
Mar 13, 2020 | 7.130 | 7.860 | 7.130 | 7.200 | 3,115 | +0.08(+1.12%) |
Mar 12, 2020 | 7.710 | 7.710 | 7.000 | 7.120 | 56,402 | -0.78(-9.87%) |
Mar 11, 2020 | 8.030 | 8.030 | 7.900 | 7.900 | 204 | -0.10(-1.25%) |
Mar 10, 2020 | 7.920 | 8.010 | 7.870 | 8.000 | 11,600 | +0.21(+2.70%) |
Mar 09, 2020 | 7.860 | 7.860 | 7.790 | 7.790 | 2,795 | -0.38(-4.65%) |
Mar 06, 2020 | 8.260 | 8.260 | 8.170 | 8.170 | 53,500 | -0.18(-2.16%) |
Mar 05, 2020 | 8.350 | 8.350 | 8.350 | 10 | +0.00(+0.00%) | |
Mar 02, 2020 | 8.350 | 8.350 | 8.350 | 0 | -0.09(-1.07%) | |
Feb 28, 2020 | 8.550 | 8.680 | 8.130 | 8.440 | 58,994 | -0.44(-4.95%) |
Feb 27, 2020 | 9.000 | 9.000 | 8.880 | 8.880 | 26,300 | -0.24(-2.63%) |
Feb 26, 2020 | 9.120 | 9.120 | 9.120 | 9.120 | 2,030 | -0.03(-0.33%) |
Feb 25, 2020 | 9.200 | 9.200 | 9.150 | 9.150 | 27,100 | -0.05(-0.54%) |
Feb 24, 2020 | 9.250 | 9.250 | 9.200 | 9.200 | 39,020 | -0.15(-1.60%) |
Feb 21, 2020 | 9.250 | 9.350 | 9.250 | 9.350 | 2,451 | +0.10(+1.08%) |
Feb 19, 2020 | 9.250 | 9.250 | 9.250 | 0 | -0.10(-1.07%) | |
Feb 18, 2020 | 9.350 | 9.350 | 9.250 | 9.350 | 42,447 | -0.11(-1.16%) |
Feb 14, 2020 | 9.460 | 9.460 | 9.460 | 0 | -0.04(-0.42%) | |
Feb 13, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 4,500 | +0.00(+0.00%) |
Feb 12, 2020 | 9.500 | 9.500 | 9.500 | 9.500 | 2,530 | -0.03(-0.31%) |
Feb 10, 2020 | 9.530 | 9.530 | 9.530 | 0 | -0.01(-0.10%) | |
Feb 06, 2020 | 9.540 | 9.540 | 9.540 | 0 | +0.19(+2.03%) | |
Feb 05, 2020 | 9.350 | 9.360 | 9.350 | 9.350 | 1,600 | -0.10(-1.06%) |
Feb 04, 2020 | 9.450 | 9.450 | 9.450 | 9.450 | 2,000 | -0.12(-1.25%) |
Feb 03, 2020 | 9.580 | 9.580 | 9.570 | 9.570 | 2,500 | -0.03(-0.31%) |
Jan 30, 2020 | 9.600 | 9.600 | 9.600 | 0 | -0.10(-1.03%) | |
Jan 29, 2020 | 9.700 | 9.700 | 9.700 | 9.700 | 6,700 | +0.00(+0.00%) |
Jan 27, 2020 | 9.700 | 9.700 | 9.700 | 0 | +0.07(+0.73%) | |
Jan 22, 2020 | 9.630 | 9.630 | 9.630 | 0 | +0.00(+0.00%) | |
Jan 21, 2020 | 9.600 | 9.630 | 9.600 | 9.630 | 2,800 | +0.00(+0.00%) |
Jan 20, 2020 | 9.630 | 9.630 | 9.630 | 9.630 | 1,100 | +0.03(+0.31%) |
Jan 17, 2020 | 9.600 | 9.600 | 9.600 | 30 | +0.00(+0.00%) | |
Jan 16, 2020 | 9.560 | 9.640 | 9.140 | 9.600 | 9,750 | -0.10(-1.03%) |
Jan 08, 2020 | 9.700 | 9.700 | 9.700 | 0 | +0.14(+1.46%) | |
Jan 07, 2020 | 9.140 | 9.560 | 9.140 | 9.560 | 1,100 | -0.19(-1.95%) |
Jan 06, 2020 | 9.750 | 9.750 | 9.750 | 9.750 | 101 | +0.00(+0.00%) |
Jan 02, 2020 | 9.750 | 9.750 | 9.750 | 0 | +0.00(+0.00%) | |
Dec 27, 2019 | 9.750 | 9.750 | 9.750 | 0 | -0.05(-0.51%) | |
Dec 18, 2019 | 9.800 | 9.800 | 9.800 | 0 | -0.10(-1.01%) | |
Dec 16, 2019 | 9.900 | 9.900 | 9.900 | 0 | +0.40(+4.21%) | |
Dec 11, 2019 | 9.500 | 9.500 | 9.500 | 0 | -0.50(-5.00%) |