Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 13.90 | 15.00 | 11.94 | 12.60 | 5,494,200 | -6.61(-34.41%) |
May 28, 2020 | 8.820 | 22.00 | 7.420 | 19.21 | 83,619,608 | +15.26(+386.33%) |
May 27, 2020 | 3.870 | 3.970 | 3.670 | 3.950 | 5,005 | -0.01(-0.25%) |
May 26, 2020 | 3.980 | 3.980 | 3.811 | 3.960 | 6,747 | +0.13(+3.39%) |
May 22, 2020 | 3.820 | 3.861 | 3.730 | 3.830 | 9,200 | +0.05(+1.32%) |
May 21, 2020 | 3.860 | 3.860 | 3.760 | 3.780 | 3,860 | +0.00(+0.00%) |
May 20, 2020 | 3.780 | 3.796 | 3.710 | 3.780 | 6,284 | -0.02(-0.53%) |
May 19, 2020 | 3.790 | 3.820 | 3.700 | 3.800 | 4,303 | +0.07(+1.88%) |
May 18, 2020 | 3.690 | 3.790 | 3.690 | 3.730 | 13,649 | -0.04(-1.06%) |
May 15, 2020 | 3.840 | 3.840 | 3.630 | 3.770 | 8,300 | -0.09(-2.33%) |
May 14, 2020 | 3.750 | 3.869 | 3.510 | 3.860 | 11,965 | +0.11(+2.93%) |
May 13, 2020 | 4.020 | 4.020 | 3.680 | 3.750 | 10,070 | -0.21(-5.30%) |
May 12, 2020 | 3.880 | 3.970 | 3.820 | 3.960 | 12,957 | -0.02(-0.50%) |
May 11, 2020 | 4.000 | 4.000 | 3.799 | 3.980 | 5,518 | +0.00(+0.00%) |
May 08, 2020 | 3.980 | 3.980 | 3.780 | 3.980 | 15,000 | +0.01(+0.25%) |
May 07, 2020 | 4.190 | 4.190 | 3.764 | 3.970 | 10,756 | +0.08(+2.06%) |
May 06, 2020 | 3.890 | 3.930 | 3.720 | 3.890 | 16,746 | +0.10(+2.64%) |
May 05, 2020 | 3.960 | 3.960 | 3.730 | 3.790 | 10,996 | +0.07(+1.88%) |
May 04, 2020 | 3.590 | 3.720 | 3.530 | 3.720 | 14,484 | +0.19(+5.38%) |
May 01, 2020 | 3.550 | 3.668 | 3.200 | 3.530 | 7,100 | -0.13(-3.55%) |
Apr 30, 2020 | 3.780 | 4.260 | 3.660 | 3.660 | 41,924 | -0.03(-0.81%) |
Apr 29, 2020 | 3.460 | 3.780 | 3.460 | 3.690 | 13,602 | +0.23(+6.65%) |
Apr 28, 2020 | 3.879 | 3.879 | 3.260 | 3.460 | 60,868 | -0.39(-10.13%) |
Apr 27, 2020 | 3.890 | 4.020 | 3.700 | 3.850 | 11,939 | -0.13(-3.26%) |
Apr 24, 2020 | 4.140 | 4.250 | 3.900 | 3.980 | 10,600 | -0.15(-3.64%) |
Apr 23, 2020 | 3.990 | 4.130 | 3.860 | 4.130 | 8,799 | +0.31(+8.12%) |
Apr 22, 2020 | 4.220 | 4.220 | 3.710 | 3.820 | 23,212 | -0.16(-4.02%) |
Apr 21, 2020 | 4.120 | 4.420 | 3.800 | 3.980 | 20,914 | -0.30(-7.01%) |
Apr 20, 2020 | 4.610 | 4.665 | 4.100 | 4.280 | 25,770 | -0.31(-6.75%) |
Apr 17, 2020 | 5.350 | 5.350 | 4.255 | 4.590 | 58,500 | -0.27(-5.56%) |
Apr 16, 2020 | 4.550 | 5.450 | 4.450 | 4.860 | 117,884 | +0.54(+12.50%) |
Apr 15, 2020 | 3.870 | 4.500 | 3.780 | 4.320 | 92,902 | +0.58(+15.51%) |
Apr 14, 2020 | 3.500 | 3.900 | 3.500 | 3.740 | 33,397 | +0.35(+10.44%) |
Apr 13, 2020 | 3.230 | 3.460 | 3.032 | 3.386 | 27,872 | +0.39(+12.88%) |
Apr 09, 2020 | 3.030 | 3.258 | 2.950 | 3.000 | 38,800 | +0.12(+4.17%) |
Apr 08, 2020 | 2.900 | 2.900 | 2.761 | 2.880 | 7,695 | +0.12(+4.35%) |
Apr 07, 2020 | 2.840 | 2.854 | 2.630 | 2.760 | 15,016 | -0.08(-2.65%) |
Apr 06, 2020 | 2.880 | 3.020 | 2.820 | 2.835 | 24,127 | -0.00(-0.18%) |
Apr 03, 2020 | 2.800 | 2.870 | 2.800 | 2.840 | 10,800 | +0.02(+0.71%) |
Apr 02, 2020 | 2.730 | 2.820 | 2.665 | 2.820 | 3,529 | +0.13(+4.83%) |
Apr 01, 2020 | 2.720 | 2.840 | 2.610 | 2.690 | 10,944 | -0.10(-3.58%) |
Mar 31, 2020 | 2.730 | 2.850 | 2.705 | 2.790 | 9,379 | +0.11(+4.14%) |
Mar 30, 2020 | 2.600 | 2.780 | 2.520 | 2.679 | 3,682 | +0.05(+1.86%) |
Mar 27, 2020 | 2.710 | 2.785 | 2.550 | 2.630 | 7,100 | -0.09(-3.31%) |
Mar 26, 2020 | 2.700 | 2.740 | 2.614 | 2.720 | 13,268 | +0.17(+6.67%) |
Mar 25, 2020 | 2.650 | 2.901 | 2.523 | 2.550 | 23,289 | -0.05(-1.92%) |
Mar 24, 2020 | 2.650 | 2.750 | 2.510 | 2.600 | 7,335 | +0.06(+2.36%) |
Mar 23, 2020 | 2.640 | 2.640 | 2.510 | 2.540 | 6,260 | -0.06(-2.31%) |
Mar 20, 2020 | 2.660 | 2.695 | 2.600 | 2.600 | 7,800 | +0.02(+0.68%) |
Mar 19, 2020 | 2.210 | 2.582 | 2.210 | 2.582 | 11,386 | +0.26(+11.31%) |
Mar 18, 2020 | 2.500 | 2.589 | 2.300 | 2.320 | 12,533 | -0.18(-7.20%) |
Mar 17, 2020 | 2.700 | 2.700 | 2.460 | 2.500 | 10,179 | +0.05(+2.04%) |
Mar 16, 2020 | 2.710 | 2.710 | 2.450 | 2.450 | 27,838 | -0.25(-9.26%) |
Mar 13, 2020 | 3.000 | 3.137 | 2.700 | 2.700 | 43,800 | -0.31(-10.30%) |
Mar 12, 2020 | 3.120 | 3.130 | 3.000 | 3.010 | 41,761 | -0.18(-5.64%) |
Mar 11, 2020 | 3.210 | 3.420 | 3.120 | 3.190 | 11,091 | -0.12(-3.48%) |
Mar 10, 2020 | 3.450 | 3.457 | 3.150 | 3.305 | 20,017 | -0.08(-2.51%) |
Mar 09, 2020 | 4.000 | 4.000 | 3.380 | 3.390 | 32,060 | -0.41(-10.79%) |
Mar 06, 2020 | 4.030 | 4.030 | 3.688 | 3.800 | 36,700 | +0.13(+3.54%) |
Mar 05, 2020 | 3.800 | 3.800 | 3.670 | 3.670 | 8,985 | -0.16(-4.18%) |
Mar 04, 2020 | 3.890 | 3.890 | 3.700 | 3.830 | 25,635 | +0.13(+3.51%) |
Mar 03, 2020 | 3.790 | 3.790 | 3.400 | 3.700 | 23,620 | -0.14(-3.65%) |