Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.750 | 4.750 | 4.599 | 4.620 | 20,300 | +0.00(+0.00%) |
May 28, 2020 | 4.390 | 4.753 | 4.360 | 4.620 | 24,491 | +0.16(+3.59%) |
May 27, 2020 | 4.990 | 4.990 | 4.460 | 4.460 | 122,004 | -0.35(-7.28%) |
May 26, 2020 | 4.730 | 5.000 | 4.730 | 4.810 | 78,801 | +0.11(+2.34%) |
May 22, 2020 | 4.750 | 4.900 | 4.580 | 4.700 | 49,800 | +0.04(+0.86%) |
May 21, 2020 | 5.080 | 5.100 | 4.500 | 4.660 | 51,121 | -0.29(-5.86%) |
May 20, 2020 | 4.550 | 5.100 | 4.190 | 4.950 | 151,716 | +0.38(+8.43%) |
May 19, 2020 | 4.930 | 4.940 | 4.500 | 4.565 | 83,292 | -0.34(-7.03%) |
May 18, 2020 | 4.820 | 5.050 | 4.568 | 4.910 | 182,662 | +0.41(+9.11%) |
May 15, 2020 | 4.690 | 5.100 | 4.240 | 4.500 | 227,700 | +0.00(+0.00%) |
May 14, 2020 | 4.750 | 5.100 | 3.620 | 4.500 | 638,115 | +0.66(+17.19%) |
May 13, 2020 | 3.940 | 4.060 | 3.240 | 3.840 | 144,818 | -0.27(-6.55%) |
May 12, 2020 | 3.920 | 4.300 | 3.920 | 4.109 | 83,824 | +0.29(+7.57%) |
May 11, 2020 | 3.850 | 4.040 | 3.820 | 3.820 | 14,995 | -0.15(-3.77%) |
May 08, 2020 | 4.050 | 4.110 | 3.750 | 3.970 | 34,000 | -0.13(-3.18%) |
May 07, 2020 | 4.230 | 4.240 | 4.020 | 4.100 | 23,119 | +0.00(+0.00%) |
May 06, 2020 | 4.040 | 4.230 | 4.010 | 4.100 | 13,137 | +0.10(+2.50%) |
May 05, 2020 | 4.096 | 4.100 | 3.910 | 4.000 | 19,685 | -0.00(-0.00%) |
May 04, 2020 | 3.900 | 4.105 | 3.900 | 4.000 | 59,477 | +0.03(+0.70%) |
May 01, 2020 | 4.180 | 4.200 | 3.730 | 3.972 | 42,900 | +0.02(+0.56%) |
Apr 30, 2020 | 4.070 | 4.170 | 3.690 | 3.950 | 98,888 | +0.00(+0.00%) |
Apr 29, 2020 | 3.625 | 3.990 | 3.599 | 3.950 | 22,613 | +0.17(+4.50%) |
Apr 28, 2020 | 3.950 | 3.990 | 3.715 | 3.780 | 12,598 | -0.02(-0.53%) |
Apr 27, 2020 | 3.680 | 3.900 | 3.582 | 3.800 | 21,562 | +0.15(+4.11%) |
Apr 24, 2020 | 3.620 | 3.728 | 3.540 | 3.650 | 3,100 | +0.00(+0.00%) |
Apr 23, 2020 | 3.710 | 3.730 | 3.620 | 3.650 | 5,401 | -0.10(-2.67%) |
Apr 22, 2020 | 3.872 | 3.872 | 3.560 | 3.750 | 15,241 | +0.15(+4.17%) |
Apr 21, 2020 | 3.260 | 3.800 | 3.000 | 3.600 | 6,759 | +0.25(+7.46%) |
Apr 20, 2020 | 3.260 | 3.530 | 3.260 | 3.350 | 51,823 | -0.10(-3.04%) |
Apr 17, 2020 | 3.640 | 3.640 | 3.210 | 3.455 | 15,100 | -0.09(-2.68%) |
Apr 16, 2020 | 3.200 | 3.757 | 3.200 | 3.550 | 31,346 | +0.41(+13.06%) |
Apr 15, 2020 | 2.960 | 3.150 | 2.880 | 3.140 | 36,640 | +0.17(+5.72%) |
Apr 14, 2020 | 2.920 | 3.000 | 2.880 | 2.970 | 34,690 | -0.03(-1.00%) |
Apr 13, 2020 | 2.946 | 3.000 | 2.936 | 3.000 | 10,292 | +0.04(+1.35%) |
Apr 09, 2020 | 3.000 | 3.000 | 2.884 | 2.960 | 17,600 | +0.01(+0.34%) |
Apr 08, 2020 | 3.000 | 3.000 | 2.900 | 2.950 | 20,349 | +0.05(+1.72%) |
Apr 07, 2020 | 2.980 | 3.010 | 2.900 | 2.900 | 12,386 | +0.08(+2.84%) |
Apr 06, 2020 | 2.850 | 3.200 | 2.820 | 2.820 | 14,571 | -0.03(-1.05%) |
Apr 03, 2020 | 2.590 | 2.850 | 2.570 | 2.850 | 17,400 | +0.25(+9.62%) |
Apr 02, 2020 | 2.550 | 2.670 | 2.550 | 2.600 | 10,397 | -0.08(-2.99%) |
Apr 01, 2020 | 2.870 | 2.870 | 2.470 | 2.680 | 13,102 | -0.12(-4.29%) |
Mar 31, 2020 | 2.600 | 2.860 | 2.600 | 2.800 | 6,005 | +0.18(+6.87%) |
Mar 30, 2020 | 2.850 | 2.890 | 2.610 | 2.620 | 15,190 | -0.19(-6.76%) |
Mar 27, 2020 | 2.990 | 3.070 | 2.720 | 2.810 | 59,100 | -0.02(-0.70%) |
Mar 26, 2020 | 2.600 | 3.040 | 2.600 | 2.830 | 24,444 | +0.19(+7.19%) |
Mar 25, 2020 | 2.226 | 2.720 | 2.226 | 2.640 | 32,601 | +0.39(+17.33%) |
Mar 24, 2020 | 2.150 | 2.590 | 2.011 | 2.250 | 77,401 | -0.06(-2.60%) |
Mar 23, 2020 | 2.300 | 2.664 | 1.870 | 2.310 | 75,254 | -0.30(-11.49%) |
Mar 20, 2020 | 3.060 | 3.110 | 2.500 | 2.610 | 27,200 | -0.19(-6.79%) |
Mar 19, 2020 | 2.200 | 2.800 | 2.200 | 2.800 | 45,137 | +0.49(+21.21%) |
Mar 18, 2020 | 3.020 | 3.040 | 2.210 | 2.310 | 102,320 | -0.73(-24.01%) |
Mar 17, 2020 | 3.060 | 3.170 | 2.930 | 3.040 | 24,101 | -0.02(-0.65%) |
Mar 16, 2020 | 3.600 | 3.600 | 2.760 | 3.060 | 47,646 | -0.54(-15.00%) |
Mar 13, 2020 | 3.970 | 3.970 | 3.500 | 3.600 | 70,600 | +0.00(+0.00%) |
Mar 12, 2020 | 3.750 | 3.898 | 3.480 | 3.600 | 103,936 | -0.40(-10.00%) |
Mar 11, 2020 | 3.940 | 4.115 | 3.850 | 4.000 | 17,905 | -0.09(-2.20%) |
Mar 10, 2020 | 3.981 | 4.190 | 3.785 | 4.090 | 12,772 | +0.17(+4.34%) |
Mar 09, 2020 | 3.760 | 3.982 | 3.550 | 3.920 | 28,383 | -0.08(-2.00%) |
Mar 06, 2020 | 4.020 | 4.200 | 3.930 | 4.000 | 66,400 | -0.14(-3.38%) |
Mar 05, 2020 | 4.130 | 4.250 | 4.000 | 4.140 | 56,982 | -0.03(-0.72%) |
Mar 04, 2020 | 4.380 | 4.380 | 4.170 | 4.170 | 1,814 | -0.20(-4.58%) |
Mar 03, 2020 | 4.480 | 4.480 | 4.170 | 4.370 | 26,941 | -0.07(-1.58%) |