Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.500 | 3.530 | 3.500 | 3.500 | 1,900 | -0.05(-1.41%) |
May 28, 2020 | 3.450 | 3.800 | 3.400 | 3.550 | 22,616 | +0.05(+1.43%) |
May 27, 2020 | 3.610 | 3.610 | 3.500 | 3.500 | 4,988 | -0.10(-2.77%) |
May 26, 2020 | 3.732 | 3.800 | 3.440 | 3.600 | 2,500 | +0.17(+4.96%) |
May 22, 2020 | 3.960 | 3.960 | 3.430 | 3.430 | 2,800 | -0.33(-8.78%) |
May 21, 2020 | 3.900 | 3.900 | 3.760 | 3.760 | 1,812 | -0.05(-1.31%) |
May 20, 2020 | 3.810 | 3.885 | 3.800 | 3.810 | 2,210 | -0.19(-4.75%) |
May 19, 2020 | 4.060 | 4.100 | 4.000 | 4.000 | 4,122 | -0.05(-1.23%) |
May 18, 2020 | 4.050 | 4.390 | 3.750 | 4.050 | 13,778 | -0.43(-9.60%) |
May 15, 2020 | 4.480 | 4.480 | 4.480 | 89 | +0.00(+0.00%) | |
May 14, 2020 | 4.480 | 4.480 | 4.480 | 139 | +0.00(+0.00%) | |
May 13, 2020 | 4.200 | 4.480 | 3.600 | 4.480 | 1,118 | -0.18(-3.84%) |
May 12, 2020 | 4.659 | 4.659 | 4.659 | 140 | +0.00(+0.00%) | |
May 11, 2020 | 4.659 | 4.659 | 4.659 | 106 | +0.00(+0.00%) | |
May 08, 2020 | 4.310 | 4.659 | 4.300 | 4.659 | 1,600 | +0.26(+5.88%) |
May 07, 2020 | 4.850 | 4.850 | 4.400 | 4.400 | 1,005 | +0.20(+4.76%) |
May 06, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 541 | -0.00(-0.00%) |
May 05, 2020 | 4.200 | 4.200 | 4.200 | 52 | +0.00(+0.00%) | |
May 04, 2020 | 4.110 | 4.550 | 4.050 | 4.200 | 2,660 | -0.55(-11.50%) |
May 01, 2020 | 4.746 | 4.746 | 4.746 | 61 | +0.00(+0.00%) | |
Apr 30, 2020 | 4.746 | 4.746 | 4.746 | 91 | +0.00(+0.00%) | |
Apr 29, 2020 | 4.746 | 4.746 | 4.746 | 87 | +0.00(+0.00%) | |
Apr 28, 2020 | 4.746 | 4.746 | 4.746 | 4.746 | 329 | +0.55(+13.00%) |
Apr 27, 2020 | 4.200 | 4.200 | 4.200 | 4.200 | 908 | -0.60(-12.50%) |
Apr 24, 2020 | 4.770 | 4.800 | 4.770 | 4.800 | 300 | +0.39(+8.84%) |
Apr 23, 2020 | 4.410 | 4.410 | 4.410 | 27 | +0.00(+0.00%) | |
Apr 22, 2020 | 4.410 | 4.410 | 4.410 | 331 | +0.00(+0.00%) | |
Apr 21, 2020 | 4.410 | 4.410 | 4.410 | 456 | +0.00(+0.00%) | |
Apr 20, 2020 | 4.434 | 4.473 | 4.410 | 4.410 | 1,233 | +0.06(+1.38%) |
Apr 17, 2020 | 4.447 | 4.701 | 4.110 | 4.350 | 4,200 | -0.16(-3.55%) |
Apr 16, 2020 | 4.230 | 4.580 | 4.230 | 4.510 | 1,355 | -0.24(-5.05%) |
Apr 15, 2020 | 4.750 | 4.750 | 4.750 | 58 | +0.00(+0.00%) | |
Apr 14, 2020 | 4.850 | 4.850 | 4.670 | 4.750 | 1,344 | +0.01(+0.13%) |
Apr 13, 2020 | 5.400 | 5.540 | 4.630 | 4.744 | 2,372 | -0.18(-3.59%) |
Apr 09, 2020 | 4.620 | 5.600 | 4.620 | 4.920 | 9,800 | +0.40(+8.85%) |
Apr 08, 2020 | 4.840 | 5.450 | 4.250 | 4.520 | 20,417 | -1.08(-19.29%) |
Apr 07, 2020 | 5.600 | 5.600 | 5.600 | 5.600 | 3,030 | +0.00(+0.00%) |
Apr 06, 2020 | 5.580 | 5.600 | 5.580 | 5.600 | 3,055 | +0.00(+0.00%) |
Apr 03, 2020 | 5.590 | 5.600 | 5.590 | 5.600 | 2,600 | +0.02(+0.36%) |
Apr 02, 2020 | 5.600 | 5.820 | 5.580 | 5.580 | 3,502 | +1.48(+36.10%) |
Apr 01, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 261 | -0.71(-14.75%) |
Mar 31, 2020 | 4.809 | 4.809 | 4.809 | 4.809 | 538 | -0.09(-1.85%) |
Mar 30, 2020 | 4.900 | 4.900 | 4.900 | 30 | +0.00(+0.00%) | |
Mar 27, 2020 | 4.900 | 4.900 | 4.900 | 59 | +0.00(+0.00%) | |
Mar 26, 2020 | 4.400 | 5.327 | 4.400 | 4.900 | 3,971 | +0.29(+6.31%) |
Mar 25, 2020 | 4.609 | 4.609 | 4.609 | 3 | +0.00(+0.00%) | |
Mar 24, 2020 | 4.500 | 4.609 | 3.930 | 4.609 | 2,591 | +0.21(+4.75%) |
Mar 23, 2020 | 4.400 | 4.400 | 4.400 | 18 | +0.00(+0.00%) | |
Mar 20, 2020 | 4.400 | 4.400 | 3.960 | 4.400 | 1,400 | -0.10(-2.22%) |
Mar 19, 2020 | 4.450 | 4.510 | 4.430 | 4.500 | 1,115 | +0.17(+3.93%) |
Mar 18, 2020 | 3.970 | 4.410 | 3.570 | 4.330 | 1,254 | -0.77(-15.06%) |
Mar 17, 2020 | 4.880 | 5.098 | 4.880 | 5.098 | 1,564 | -0.21(-3.93%) |
Mar 16, 2020 | 4.780 | 5.390 | 4.730 | 5.307 | 3,963 | +0.41(+8.30%) |
Mar 13, 2020 | 4.900 | 5.750 | 4.900 | 4.900 | 1,700 | -0.38(-7.17%) |
Mar 12, 2020 | 4.840 | 5.750 | 4.820 | 5.278 | 1,639 | -0.77(-12.73%) |
Mar 11, 2020 | 6.000 | 6.048 | 6.000 | 6.048 | 3,484 | +0.05(+0.80%) |
Mar 10, 2020 | 5.940 | 6.000 | 5.940 | 6.000 | 2,136 | +0.05(+0.84%) |
Mar 09, 2020 | 4.800 | 5.950 | 4.800 | 5.950 | 3,404 | -0.04(-0.67%) |
Mar 06, 2020 | 5.980 | 5.990 | 5.980 | 5.990 | 300 | -0.19(-3.10%) |
Mar 05, 2020 | 6.181 | 6.181 | 6.181 | 1 | +0.00(+0.00%) | |
Mar 04, 2020 | 6.300 | 6.500 | 6.100 | 6.181 | 2,015 | +0.28(+4.77%) |
Mar 03, 2020 | 5.900 | 5.900 | 5.900 | 5.900 | 807 | +0.41(+7.47%) |