Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.040 | 5.690 | 5.040 | 5.510 | 5,200 | -0.79(-12.54%) |
May 28, 2020 | 6.450 | 6.600 | 6.166 | 6.300 | 9,778 | -0.70(-10.00%) |
May 27, 2020 | 6.760 | 7.000 | 5.990 | 7.000 | 13,621 | +0.97(+16.09%) |
May 26, 2020 | 5.210 | 6.140 | 5.210 | 6.030 | 46,342 | +2.31(+61.92%) |
May 22, 2020 | 3.697 | 3.724 | 3.697 | 3.724 | 2,900 | +0.07(+2.03%) |
May 21, 2020 | 3.650 | 3.650 | 3.650 | 3.650 | 1,369 | -0.03(-0.88%) |
May 20, 2020 | 3.682 | 3.682 | 3.682 | 3.682 | 20 | +0.08(+2.29%) |
May 19, 2020 | 3.720 | 3.800 | 3.600 | 3.600 | 5,898 | -0.18(-4.76%) |
May 18, 2020 | 3.639 | 3.780 | 3.639 | 3.780 | 6,378 | +0.73(+23.93%) |
May 14, 2020 | 3.050 | 3.050 | 3.050 | 0 | -0.13(-4.09%) | |
May 13, 2020 | 3.180 | 3.180 | 3.180 | 40 | +0.00(+0.00%) | |
May 12, 2020 | 3.180 | 3.180 | 3.180 | 3.180 | 129 | -0.21(-6.19%) |
May 11, 2020 | 3.440 | 3.440 | 3.390 | 3.390 | 557 | -0.03(-1.02%) |
May 07, 2020 | 3.425 | 3.425 | 3.425 | 0 | -0.58(-14.38%) | |
May 06, 2020 | 4.000 | 4.000 | 4.000 | 18,306 | +0.00(+0.00%) | |
May 05, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 7,375 | +0.00(+0.00%) |
May 01, 2020 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Apr 30, 2020 | 4.180 | 4.290 | 4.050 | 4.050 | 1,413 | +0.19(+4.99%) |
Apr 29, 2020 | 3.857 | 3.857 | 3.857 | 3.857 | 1,648 | +0.00(+0.00%) |
Apr 28, 2020 | 4.070 | 4.100 | 3.857 | 3.857 | 3,352 | +0.32(+8.97%) |
Apr 27, 2020 | 3.540 | 3.540 | 3.540 | 25 | +0.00(+0.00%) | |
Apr 24, 2020 | 3.540 | 3.540 | 3.540 | 3.540 | 100 | -0.31(-8.05%) |
Apr 23, 2020 | 3.780 | 3.850 | 3.520 | 3.850 | 6,871 | +0.07(+1.85%) |
Apr 22, 2020 | 3.800 | 3.800 | 3.780 | 3.780 | 744 | -0.41(-9.79%) |
Apr 20, 2020 | 4.190 | 4.190 | 4.190 | 0 | -0.12(-2.78%) | |
Apr 17, 2020 | 4.310 | 4.310 | 4.310 | 4.310 | 1,000 | +0.26(+6.54%) |
Apr 16, 2020 | 3.960 | 4.045 | 3.900 | 4.045 | 8,289 | -0.53(-11.60%) |
Apr 15, 2020 | 4.310 | 4.576 | 4.129 | 4.576 | 12,283 | +0.00(+0.00%) |
Apr 14, 2020 | 4.570 | 4.576 | 4.570 | 4.576 | 601 | -0.70(-13.33%) |
Apr 13, 2020 | 5.260 | 5.280 | 4.660 | 5.280 | 512 | +1.40(+36.13%) |
Apr 06, 2020 | 3.879 | 3.879 | 3.879 | 0 | +0.00(+0.00%) | |
Apr 03, 2020 | 4.000 | 4.000 | 3.879 | 3.879 | 1,600 | -0.34(-8.09%) |
Apr 02, 2020 | 4.300 | 4.300 | 4.220 | 4.220 | 1,350 | -0.04(-0.88%) |
Apr 01, 2020 | 4.258 | 4.258 | 4.258 | 4.258 | 11,479 | -0.24(-5.39%) |
Mar 31, 2020 | 4.720 | 4.720 | 4.500 | 4.500 | 2,133 | -0.15(-3.23%) |
Mar 30, 2020 | 4.600 | 4.650 | 4.600 | 4.650 | 2,587 | +0.09(+2.08%) |
Mar 27, 2020 | 4.567 | 5.300 | 4.555 | 4.555 | 10,900 | +0.34(+8.15%) |
Mar 26, 2020 | 4.212 | 4.212 | 4.212 | 10 | +0.00(+0.00%) | |
Mar 25, 2020 | 4.040 | 4.212 | 4.040 | 4.212 | 12,908 | +0.61(+16.88%) |
Mar 20, 2020 | 3.604 | 3.604 | 3.604 | 0 | -0.30(-7.59%) | |
Mar 19, 2020 | 3.380 | 4.010 | 3.380 | 3.900 | 2,751 | +0.52(+15.45%) |
Mar 18, 2020 | 3.378 | 3.402 | 3.378 | 3.378 | 6,296 | +0.00(+0.00%) |
Mar 17, 2020 | 3.349 | 3.530 | 3.348 | 3.378 | 11,798 | -0.61(-15.33%) |
Mar 16, 2020 | 3.565 | 3.990 | 3.565 | 3.990 | 1,165 | -1.07(-21.09%) |
Mar 12, 2020 | 5.056 | 5.056 | 5.056 | 0 | -0.94(-15.73%) | |
Mar 11, 2020 | 6.000 | 6.000 | 6.000 | 6.000 | 300 | -0.31(-4.94%) |
Mar 10, 2020 | 6.630 | 7.000 | 6.312 | 6.312 | 2,336 | -0.98(-13.42%) |
Mar 09, 2020 | 7.290 | 7.290 | 7.290 | 10 | +0.00(+0.00%) | |
Mar 06, 2020 | 6.410 | 7.290 | 6.410 | 7.290 | 6,300 | -0.78(-9.67%) |
Mar 04, 2020 | 8.070 | 8.070 | 8.070 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 8.070 | 8.070 | 8.070 | 8.070 | 500 | +0.32(+4.13%) |