Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 15, 2020 | 2.770 | 2.770 | 2.770 | 0 | -0.13(-4.48%) | |
May 14, 2020 | 2.730 | 2.900 | 2.575 | 2.900 | 14,824 | +0.08(+2.84%) |
May 13, 2020 | 2.900 | 2.900 | 2.700 | 2.820 | 36,036 | -0.10(-3.42%) |
May 12, 2020 | 3.150 | 3.150 | 2.886 | 2.920 | 14,716 | -0.03(-1.02%) |
May 11, 2020 | 2.780 | 3.010 | 2.740 | 2.950 | 39,914 | +0.05(+1.73%) |
May 08, 2020 | 3.010 | 3.010 | 2.830 | 2.900 | 24,500 | -0.00(-0.00%) |
May 07, 2020 | 2.860 | 3.000 | 2.860 | 2.900 | 18,239 | +0.00(+0.00%) |
May 06, 2020 | 2.950 | 3.170 | 2.760 | 2.900 | 33,485 | +0.00(+0.00%) |
May 05, 2020 | 3.060 | 3.074 | 2.900 | 2.900 | 8,109 | -0.17(-5.54%) |
May 04, 2020 | 3.170 | 3.274 | 2.800 | 3.070 | 20,570 | +0.04(+1.32%) |
May 01, 2020 | 3.040 | 3.178 | 2.940 | 3.030 | 50,100 | -0.18(-5.61%) |
Apr 30, 2020 | 3.150 | 3.290 | 2.810 | 3.210 | 48,594 | +0.11(+3.55%) |
Apr 29, 2020 | 3.140 | 3.150 | 3.030 | 3.100 | 31,355 | +0.10(+3.33%) |
Apr 28, 2020 | 2.980 | 3.100 | 2.900 | 3.000 | 19,408 | +0.00(+0.00%) |
Apr 27, 2020 | 3.300 | 3.300 | 2.700 | 3.000 | 90,884 | -0.44(-12.79%) |
Apr 24, 2020 | 2.810 | 3.886 | 2.750 | 3.440 | 315,400 | +0.54(+18.62%) |
Apr 23, 2020 | 2.750 | 3.498 | 2.560 | 2.900 | 170,893 | +0.30(+11.53%) |
Apr 22, 2020 | 2.450 | 2.650 | 2.410 | 2.600 | 15,481 | +0.11(+4.42%) |
Apr 21, 2020 | 2.500 | 2.790 | 2.380 | 2.490 | 21,540 | +0.12(+5.06%) |
Apr 20, 2020 | 2.520 | 2.580 | 2.370 | 2.370 | 7,828 | -0.18(-7.06%) |
Apr 17, 2020 | 2.550 | 2.676 | 2.550 | 2.550 | 8,600 | +0.00(+0.00%) |
Apr 16, 2020 | 2.790 | 2.790 | 2.460 | 2.550 | 24,337 | -0.18(-6.59%) |
Apr 15, 2020 | 2.690 | 2.780 | 2.530 | 2.730 | 24,513 | +0.06(+2.25%) |
Apr 14, 2020 | 2.640 | 2.750 | 2.520 | 2.670 | 36,616 | +0.11(+4.30%) |
Apr 13, 2020 | 2.770 | 2.800 | 2.400 | 2.560 | 29,124 | -0.21(-7.58%) |
Apr 09, 2020 | 2.350 | 2.950 | 2.310 | 2.770 | 82,800 | +0.46(+19.91%) |
Apr 08, 2020 | 2.080 | 2.330 | 2.080 | 2.310 | 26,196 | +0.30(+14.93%) |
Apr 07, 2020 | 2.160 | 2.200 | 1.900 | 2.010 | 18,781 | -0.14(-6.51%) |
Apr 06, 2020 | 2.070 | 2.150 | 1.910 | 2.150 | 33,409 | +0.24(+12.57%) |
Apr 03, 2020 | 1.900 | 2.023 | 1.900 | 1.910 | 13,600 | +0.01(+0.53%) |
Apr 02, 2020 | 2.150 | 2.150 | 1.630 | 1.900 | 46,945 | -0.11(-5.47%) |
Apr 01, 2020 | 2.160 | 2.280 | 2.000 | 2.010 | 32,137 | -0.14(-6.51%) |
Mar 31, 2020 | 2.200 | 2.410 | 2.100 | 2.150 | 42,126 | +0.07(+3.37%) |
Mar 30, 2020 | 2.080 | 2.415 | 2.050 | 2.080 | 19,130 | +0.03(+1.46%) |
Mar 27, 2020 | 2.010 | 2.153 | 2.010 | 2.050 | 7,800 | -0.04(-1.81%) |
Mar 26, 2020 | 2.040 | 2.200 | 2.000 | 2.088 | 33,746 | +0.19(+9.88%) |
Mar 25, 2020 | 2.070 | 2.120 | 1.900 | 1.900 | 25,870 | -0.01(-0.52%) |
Mar 24, 2020 | 1.990 | 2.200 | 1.810 | 1.910 | 32,910 | +0.03(+1.60%) |
Mar 23, 2020 | 1.930 | 2.000 | 1.729 | 1.880 | 11,919 | -0.09(-4.57%) |
Mar 20, 2020 | 1.860 | 2.100 | 1.710 | 1.970 | 28,400 | +0.28(+16.57%) |
Mar 19, 2020 | 1.860 | 1.990 | 1.630 | 1.690 | 38,951 | -0.12(-6.63%) |
Mar 18, 2020 | 2.000 | 2.110 | 1.650 | 1.810 | 20,277 | -0.04(-2.16%) |
Mar 17, 2020 | 2.325 | 2.325 | 1.750 | 1.850 | 14,534 | +0.00(+0.00%) |
Mar 16, 2020 | 2.000 | 2.328 | 1.520 | 1.850 | 18,877 | -0.22(-10.63%) |
Mar 13, 2020 | 2.380 | 2.400 | 2.030 | 2.070 | 10,700 | +0.01(+0.49%) |
Mar 12, 2020 | 2.500 | 2.580 | 2.020 | 2.060 | 29,313 | -0.47(-18.58%) |
Mar 11, 2020 | 2.830 | 2.905 | 2.530 | 2.530 | 22,232 | -0.17(-6.30%) |
Mar 10, 2020 | 2.841 | 2.841 | 2.500 | 2.700 | 29,163 | +0.33(+13.92%) |
Mar 09, 2020 | 3.200 | 3.200 | 2.370 | 2.370 | 47,220 | -0.89(-27.30%) |
Mar 06, 2020 | 3.350 | 3.510 | 3.210 | 3.260 | 17,200 | -0.09(-2.69%) |
Mar 05, 2020 | 3.480 | 3.480 | 3.217 | 3.350 | 13,022 | -0.10(-2.90%) |
Mar 04, 2020 | 3.580 | 3.588 | 3.260 | 3.450 | 17,359 | -0.11(-3.15%) |
Mar 03, 2020 | 3.470 | 3.673 | 3.200 | 3.562 | 16,971 | +0.10(+2.94%) |
Mar 02, 2020 | 3.880 | 3.920 | 3.100 | 3.461 | 29,085 | -0.01(-0.27%) |
Feb 28, 2020 | 3.500 | 3.784 | 3.200 | 3.470 | 40,300 | -0.04(-1.14%) |
Feb 27, 2020 | 4.270 | 4.500 | 3.510 | 3.510 | 51,987 | -0.94(-21.12%) |
Feb 26, 2020 | 4.620 | 4.630 | 4.260 | 4.450 | 11,766 | +0.04(+0.91%) |
Feb 25, 2020 | 5.360 | 5.360 | 4.050 | 4.410 | 77,297 | -0.87(-16.47%) |
Feb 24, 2020 | 5.400 | 5.469 | 5.261 | 5.279 | 21,193 | -0.12(-2.24%) |
Feb 21, 2020 | 5.520 | 5.590 | 5.400 | 5.400 | 14,300 | -0.08(-1.46%) |
Feb 20, 2020 | 5.600 | 5.750 | 5.350 | 5.480 | 56,406 | -0.02(-0.36%) |
Feb 19, 2020 | 5.600 | 5.680 | 5.000 | 5.500 | 33,539 | -0.15(-2.65%) |
Feb 18, 2020 | 5.750 | 5.780 | 5.560 | 5.650 | 25,184 | -0.01(-0.18%) |
Feb 14, 2020 | 5.500 | 5.670 | 5.500 | 5.660 | 12,300 | +0.14(+2.54%) |
Feb 13, 2020 | 5.470 | 5.710 | 5.450 | 5.520 | 17,941 | -0.13(-2.30%) |
Feb 12, 2020 | 5.590 | 5.750 | 5.540 | 5.650 | 19,831 | +0.15(+2.73%) |
Feb 11, 2020 | 5.690 | 5.739 | 5.470 | 5.500 | 20,412 | -0.21(-3.68%) |
Feb 10, 2020 | 5.490 | 5.780 | 5.490 | 5.710 | 34,475 | +0.19(+3.44%) |
Feb 07, 2020 | 5.740 | 5.900 | 5.500 | 5.520 | 39,000 | -0.32(-5.48%) |
Feb 06, 2020 | 6.140 | 6.140 | 5.840 | 5.840 | 30,986 | -0.27(-4.42%) |
Feb 05, 2020 | 6.360 | 6.360 | 6.000 | 6.110 | 56,091 | -0.07(-1.13%) |
Feb 04, 2020 | 6.420 | 6.570 | 6.180 | 6.180 | 24,637 | -0.15(-2.37%) |
Feb 03, 2020 | 6.426 | 6.596 | 6.200 | 6.330 | 15,530 | -0.02(-0.31%) |
Jan 31, 2020 | 6.460 | 6.590 | 6.270 | 6.350 | 50,500 | -0.26(-3.93%) |
Jan 30, 2020 | 6.000 | 6.720 | 6.000 | 6.610 | 72,610 | +0.60(+9.98%) |
Jan 29, 2020 | 6.520 | 6.600 | 6.010 | 6.010 | 108,252 | -0.59(-8.94%) |
Jan 28, 2020 | 6.580 | 6.970 | 6.360 | 6.600 | 21,159 | +0.08(+1.23%) |
Jan 27, 2020 | 6.440 | 6.600 | 6.320 | 6.520 | 52,825 | +0.02(+0.31%) |
Jan 24, 2020 | 6.440 | 6.630 | 6.330 | 6.500 | 68,400 | +0.06(+0.93%) |
Jan 23, 2020 | 6.880 | 6.880 | 6.390 | 6.440 | 60,797 | -0.45(-6.53%) |
Jan 22, 2020 | 6.960 | 7.150 | 6.790 | 6.890 | 37,788 | -0.04(-0.58%) |
Jan 21, 2020 | 7.090 | 7.260 | 6.900 | 6.930 | 126,852 | -0.11(-1.56%) |
Jan 17, 2020 | 7.110 | 7.220 | 6.940 | 7.040 | 91,900 | -0.10(-1.40%) |
Jan 16, 2020 | 7.140 | 7.260 | 7.000 | 7.140 | 56,857 | -0.04(-0.56%) |
Jan 15, 2020 | 7.260 | 7.390 | 7.060 | 7.180 | 33,123 | -0.02(-0.28%) |
Jan 14, 2020 | 7.720 | 7.800 | 7.010 | 7.200 | 72,051 | -0.40(-5.26%) |
Jan 13, 2020 | 7.120 | 7.850 | 7.030 | 7.600 | 191,957 | +0.59(+8.42%) |
Jan 10, 2020 | 7.200 | 7.200 | 6.910 | 7.010 | 49,200 | -0.17(-2.37%) |
Jan 09, 2020 | 7.280 | 7.350 | 6.870 | 7.180 | 85,482 | -0.17(-2.31%) |
Jan 08, 2020 | 7.610 | 7.750 | 7.150 | 7.350 | 93,538 | -0.21(-2.78%) |
Jan 07, 2020 | 8.220 | 8.428 | 7.430 | 7.560 | 299,260 | -0.92(-10.85%) |
Jan 06, 2020 | 9.130 | 9.300 | 8.100 | 8.480 | 397,974 | -0.35(-3.96%) |
Jan 03, 2020 | 9.560 | 10.01 | 8.550 | 8.830 | 2,366,000 | -2.57(-22.54%) |
Jan 02, 2020 | 10.27 | 12.42 | 8.330 | 11.40 | 16,954,644 | +5.70(+100.00%) |
Dec 31, 2019 | 5.410 | 5.790 | 5.360 | 5.700 | 332,100 | +0.20(+3.64%) |
Dec 30, 2019 | 5.480 | 5.590 | 5.350 | 5.500 | 25,507 | -0.01(-0.18%) |
Dec 27, 2019 | 5.590 | 5.600 | 5.450 | 5.510 | 22,500 | -0.10(-1.78%) |
Dec 26, 2019 | 5.500 | 5.640 | 5.370 | 5.610 | 21,422 | +0.03(+0.54%) |
Dec 24, 2019 | 5.400 | 5.620 | 5.400 | 5.580 | 10,100 | -0.08(-1.41%) |
Dec 23, 2019 | 5.500 | 5.660 | 5.300 | 5.660 | 33,210 | +0.12(+2.17%) |
Dec 20, 2019 | 5.450 | 5.580 | 5.300 | 5.540 | 30,000 | +0.02(+0.36%) |
Dec 19, 2019 | 5.730 | 5.740 | 5.160 | 5.520 | 78,046 | -0.21(-3.66%) |
Dec 18, 2019 | 5.840 | 5.900 | 5.697 | 5.730 | 26,304 | -0.09(-1.55%) |
Dec 17, 2019 | 6.010 | 6.010 | 5.730 | 5.820 | 64,071 | -0.15(-2.51%) |
Dec 16, 2019 | 5.900 | 6.210 | 5.750 | 5.970 | 77,899 | +0.03(+0.51%) |
Dec 13, 2019 | 5.950 | 6.100 | 5.850 | 5.940 | 50,000 | -0.05(-0.83%) |
Dec 12, 2019 | 6.120 | 6.200 | 5.840 | 5.990 | 75,330 | -0.16(-2.60%) |
Dec 11, 2019 | 5.990 | 6.640 | 5.850 | 6.150 | 272,211 | +0.01(+0.16%) |
Dec 10, 2019 | 5.930 | 6.260 | 5.630 | 6.140 | 175,146 | +0.21(+3.54%) |
Dec 09, 2019 | 6.260 | 6.280 | 5.750 | 5.930 | 159,964 | -0.37(-5.87%) |
Dec 06, 2019 | 6.150 | 6.320 | 5.810 | 6.300 | 142,900 | +0.09(+1.45%) |
Dec 05, 2019 | 6.490 | 7.400 | 5.990 | 6.210 | 721,980 | +0.25(+4.19%) |
Dec 04, 2019 | 5.800 | 6.100 | 5.710 | 5.960 | 63,568 | +0.15(+2.58%) |
Dec 03, 2019 | 5.720 | 5.970 | 5.680 | 5.810 | 35,460 | +0.04(+0.69%) |