Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.490 | 5.510 | 4.895 | 5.150 | 55,900 | -0.39(-7.04%) |
May 28, 2020 | 5.500 | 5.950 | 5.500 | 5.540 | 115,076 | +0.10(+1.84%) |
May 27, 2020 | 4.920 | 5.450 | 4.750 | 5.440 | 92,757 | +0.54(+11.02%) |
May 26, 2020 | 4.500 | 4.990 | 4.350 | 4.900 | 168,627 | +0.56(+12.90%) |
May 22, 2020 | 4.400 | 4.430 | 4.200 | 4.340 | 41,800 | -0.07(-1.59%) |
May 21, 2020 | 4.330 | 4.490 | 4.260 | 4.410 | 50,758 | +0.11(+2.56%) |
May 20, 2020 | 4.400 | 4.500 | 4.190 | 4.300 | 45,511 | -0.07(-1.60%) |
May 19, 2020 | 4.320 | 4.550 | 4.070 | 4.370 | 109,102 | +0.11(+2.58%) |
May 18, 2020 | 4.500 | 4.540 | 4.260 | 4.260 | 117,635 | +0.10(+2.40%) |
May 15, 2020 | 3.890 | 4.200 | 3.800 | 4.160 | 116,400 | +0.32(+8.33%) |
May 14, 2020 | 3.920 | 4.100 | 3.560 | 3.840 | 97,942 | -0.23(-5.65%) |
May 13, 2020 | 4.130 | 4.150 | 3.860 | 4.070 | 135,785 | -0.16(-3.78%) |
May 12, 2020 | 4.780 | 4.780 | 4.120 | 4.230 | 226,102 | -0.07(-1.63%) |
May 11, 2020 | 3.930 | 4.400 | 3.930 | 4.300 | 201,013 | +0.25(+6.17%) |
May 08, 2020 | 4.020 | 4.290 | 4.020 | 4.050 | 165,200 | -0.13(-3.11%) |
May 07, 2020 | 4.180 | 4.290 | 4.010 | 4.180 | 139,756 | +0.18(+4.50%) |
May 06, 2020 | 4.050 | 4.250 | 3.900 | 4.000 | 189,193 | +0.10(+2.56%) |
May 05, 2020 | 4.260 | 4.380 | 3.890 | 3.900 | 142,860 | -0.10(-2.50%) |
May 04, 2020 | 4.310 | 4.330 | 3.750 | 4.000 | 236,316 | -0.50(-11.11%) |
May 01, 2020 | 3.760 | 4.500 | 3.500 | 4.500 | 409,100 | +0.25(+5.88%) |
Apr 30, 2020 | 3.950 | 4.950 | 3.500 | 4.250 | 1,937,025 | +0.85(+25.00%) |
Apr 29, 2020 | 2.170 | 3.400 | 2.170 | 3.400 | 497,651 | +1.17(+52.47%) |
Apr 28, 2020 | 2.220 | 2.250 | 2.185 | 2.230 | 41,816 | +0.21(+10.40%) |
Apr 27, 2020 | 2.230 | 2.330 | 1.980 | 2.020 | 104,098 | -0.23(-10.22%) |
Apr 24, 2020 | 2.260 | 2.380 | 2.200 | 2.250 | 28,200 | -0.06(-2.60%) |
Apr 23, 2020 | 2.375 | 2.375 | 2.200 | 2.310 | 35,773 | -0.13(-5.33%) |
Apr 22, 2020 | 2.500 | 2.500 | 2.200 | 2.440 | 23,143 | -0.10(-3.94%) |
Apr 21, 2020 | 2.550 | 2.615 | 2.526 | 2.540 | 8,189 | -0.04(-1.55%) |
Apr 20, 2020 | 2.560 | 2.690 | 2.420 | 2.580 | 73,350 | +0.08(+3.20%) |
Apr 17, 2020 | 2.500 | 2.600 | 2.150 | 2.500 | 33,500 | +0.15(+6.38%) |
Apr 16, 2020 | 2.480 | 2.700 | 2.150 | 2.350 | 80,756 | -0.05(-2.08%) |
Apr 15, 2020 | 2.550 | 2.550 | 2.250 | 2.400 | 60,349 | +0.04(+1.82%) |
Apr 14, 2020 | 2.430 | 2.477 | 2.110 | 2.357 | 146,401 | +0.35(+17.26%) |
Apr 13, 2020 | 2.500 | 3.230 | 1.770 | 2.010 | 353,537 | -0.13(-6.07%) |
Apr 09, 2020 | 2.150 | 2.300 | 1.850 | 2.140 | 149,800 | +0.38(+21.73%) |
Apr 08, 2020 | 1.720 | 1.850 | 1.700 | 1.758 | 9,001 | +0.07(+4.02%) |
Apr 07, 2020 | 2.120 | 2.120 | 1.620 | 1.690 | 32,504 | -0.09(-5.06%) |
Apr 06, 2020 | 2.050 | 2.050 | 1.780 | 1.780 | 29,608 | -0.21(-10.55%) |
Apr 03, 2020 | 1.800 | 2.030 | 1.771 | 1.990 | 18,500 | +0.29(+17.06%) |
Apr 02, 2020 | 1.760 | 2.052 | 1.700 | 1.700 | 6,897 | +0.09(+5.59%) |
Apr 01, 2020 | 1.653 | 1.690 | 1.600 | 1.610 | 2,992 | -0.08(-4.73%) |
Mar 31, 2020 | 1.800 | 1.890 | 1.680 | 1.690 | 105,081 | -0.09(-5.06%) |
Mar 30, 2020 | 2.000 | 2.000 | 1.730 | 1.780 | 25,490 | -0.16(-8.01%) |
Mar 27, 2020 | 2.400 | 2.790 | 1.800 | 1.935 | 17,100 | +0.01(+0.29%) |
Mar 26, 2020 | 2.208 | 2.271 | 1.929 | 1.929 | 164,415 | +0.09(+4.86%) |
Mar 25, 2020 | 2.170 | 2.580 | 1.840 | 1.840 | 24,295 | +0.14(+8.29%) |
Mar 24, 2020 | 1.980 | 1.980 | 1.638 | 1.699 | 45,049 | -0.10(-5.39%) |
Mar 23, 2020 | 2.015 | 2.015 | 1.420 | 1.796 | 9,207 | -0.00(-0.23%) |
Mar 20, 2020 | 2.000 | 2.045 | 1.800 | 1.800 | 132,500 | -0.35(-16.28%) |
Mar 19, 2020 | 1.820 | 2.560 | 1.800 | 2.150 | 40,157 | -0.57(-20.96%) |
Mar 18, 2020 | 2.600 | 2.740 | 2.140 | 2.720 | 12,700 | +0.06(+2.06%) |
Mar 17, 2020 | 2.830 | 2.830 | 2.160 | 2.665 | 61,298 | -0.40(-13.19%) |
Mar 16, 2020 | 2.870 | 3.070 | 2.800 | 3.070 | 2,716 | +0.02(+0.66%) |
Mar 13, 2020 | 3.360 | 3.480 | 3.020 | 3.050 | 4,800 | +0.22(+7.77%) |
Mar 12, 2020 | 3.100 | 3.130 | 2.595 | 2.830 | 18,456 | -0.61(-17.73%) |
Mar 11, 2020 | 3.500 | 3.520 | 3.120 | 3.440 | 12,744 | -0.28(-7.53%) |
Mar 10, 2020 | 3.330 | 3.800 | 3.210 | 3.720 | 11,407 | +0.27(+7.83%) |
Mar 09, 2020 | 3.170 | 3.470 | 3.020 | 3.450 | 25,664 | -0.23(-6.25%) |
Mar 06, 2020 | 3.700 | 3.810 | 3.490 | 3.680 | 29,400 | -0.32(-8.00%) |
Mar 05, 2020 | 3.934 | 4.045 | 3.750 | 4.000 | 12,297 | +0.19(+4.99%) |
Mar 04, 2020 | 3.730 | 3.855 | 3.700 | 3.810 | 40,920 | +0.26(+7.28%) |
Mar 03, 2020 | 3.510 | 3.630 | 3.170 | 3.551 | 10,088 | -0.06(-1.63%) |