Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.000 | 4.000 | 3.594 | 3.900 | 8,700 | +0.20(+5.41%) |
May 28, 2020 | 3.740 | 3.740 | 3.520 | 3.700 | 19,788 | -0.07(-1.86%) |
May 27, 2020 | 4.020 | 4.200 | 3.500 | 3.770 | 10,795 | +0.02(+0.53%) |
May 26, 2020 | 4.480 | 4.480 | 3.750 | 3.750 | 8,684 | -0.22(-5.54%) |
May 22, 2020 | 3.967 | 3.970 | 3.723 | 3.970 | 4,700 | +0.02(+0.51%) |
May 21, 2020 | 3.860 | 4.062 | 3.860 | 3.950 | 7,613 | -0.06(-1.50%) |
May 20, 2020 | 3.830 | 4.050 | 3.800 | 4.010 | 12,952 | -0.08(-1.96%) |
May 19, 2020 | 3.860 | 4.500 | 3.820 | 4.090 | 19,276 | +0.10(+2.51%) |
May 18, 2020 | 3.500 | 4.080 | 3.500 | 3.990 | 17,660 | +0.25(+6.68%) |
May 15, 2020 | 3.660 | 3.840 | 3.660 | 3.740 | 10,200 | -0.14(-3.61%) |
May 14, 2020 | 3.660 | 3.882 | 3.600 | 3.880 | 6,626 | +0.10(+2.65%) |
May 13, 2020 | 3.900 | 4.016 | 3.750 | 3.780 | 20,505 | -0.26(-6.44%) |
May 12, 2020 | 4.150 | 4.150 | 3.950 | 4.040 | 8,349 | -0.08(-1.94%) |
May 11, 2020 | 4.080 | 4.120 | 3.900 | 4.120 | 23,292 | +0.07(+1.73%) |
May 08, 2020 | 3.800 | 4.200 | 3.800 | 4.050 | 24,500 | +0.14(+3.58%) |
May 07, 2020 | 4.000 | 4.100 | 3.820 | 3.910 | 24,284 | -0.19(-4.63%) |
May 06, 2020 | 4.010 | 4.260 | 3.800 | 4.100 | 48,064 | +0.14(+3.54%) |
May 05, 2020 | 3.800 | 4.380 | 3.710 | 3.960 | 35,445 | +0.24(+6.45%) |
May 04, 2020 | 4.000 | 4.150 | 3.660 | 3.720 | 46,425 | -0.48(-11.43%) |
May 01, 2020 | 4.210 | 4.440 | 4.060 | 4.200 | 86,000 | -0.01(-0.24%) |
Apr 30, 2020 | 5.000 | 5.000 | 4.010 | 4.210 | 56,495 | -0.79(-15.80%) |
Apr 29, 2020 | 5.000 | 5.210 | 4.880 | 5.000 | 36,752 | +0.04(+0.81%) |
Apr 28, 2020 | 4.750 | 5.140 | 4.750 | 4.960 | 57,650 | +0.25(+5.31%) |
Apr 27, 2020 | 6.040 | 6.040 | 4.630 | 4.710 | 110,082 | -0.73(-13.42%) |
Apr 24, 2020 | 5.150 | 6.100 | 5.000 | 5.440 | 169,800 | +0.00(+0.00%) |
Apr 23, 2020 | 5.360 | 5.600 | 4.710 | 5.440 | 417,682 | -0.29(-5.06%) |
Apr 22, 2020 | 6.280 | 9.300 | 5.210 | 5.730 | 9,872,677 | +2.23(+63.71%) |
Apr 21, 2020 | 3.140 | 6.070 | 2.890 | 3.500 | 3,368,162 | +0.82(+30.60%) |
Apr 20, 2020 | 2.100 | 3.000 | 2.100 | 2.680 | 23,697 | +0.69(+34.67%) |
Apr 17, 2020 | 2.070 | 2.090 | 1.990 | 1.990 | 1,200 | +0.08(+4.19%) |
Apr 16, 2020 | 2.059 | 2.160 | 1.910 | 1.910 | 3,269 | +0.00(+0.00%) |
Apr 15, 2020 | 2.020 | 2.020 | 1.910 | 1.910 | 2,358 | -0.02(-1.04%) |
Apr 14, 2020 | 2.020 | 2.071 | 1.900 | 1.930 | 9,741 | -0.09(-4.47%) |
Apr 13, 2020 | 2.250 | 2.255 | 2.000 | 2.020 | 6,383 | -0.03(-1.45%) |
Apr 09, 2020 | 2.221 | 2.289 | 2.050 | 2.050 | 3,300 | +0.09(+4.59%) |
Apr 08, 2020 | 1.900 | 2.350 | 1.900 | 1.960 | 12,070 | +0.16(+8.89%) |
Apr 07, 2020 | 1.980 | 2.083 | 1.710 | 1.800 | 5,039 | +0.15(+9.09%) |
Apr 06, 2020 | 1.830 | 1.830 | 1.610 | 1.650 | 10,396 | -0.15(-8.33%) |
Apr 03, 2020 | 1.800 | 1.800 | 1.800 | 434 | +0.00(+0.00%) | |
Apr 02, 2020 | 1.800 | 1.900 | 1.800 | 1.800 | 13,671 | +0.15(+9.09%) |
Apr 01, 2020 | 1.660 | 1.820 | 1.650 | 1.650 | 4,112 | -0.25(-13.16%) |
Mar 31, 2020 | 1.960 | 2.012 | 1.700 | 1.900 | 16,627 | -0.05(-2.56%) |
Mar 30, 2020 | 1.600 | 2.180 | 1.505 | 1.950 | 22,171 | +0.22(+12.49%) |
Mar 27, 2020 | 1.900 | 1.900 | 1.700 | 1.734 | 2,600 | -0.23(-11.60%) |
Mar 26, 2020 | 1.980 | 2.000 | 1.960 | 1.961 | 2,692 | +0.15(+8.18%) |
Mar 25, 2020 | 2.010 | 2.010 | 1.810 | 1.813 | 4,282 | -0.12(-6.41%) |
Mar 24, 2020 | 1.790 | 2.000 | 1.790 | 1.937 | 5,358 | +0.32(+19.57%) |
Mar 23, 2020 | 1.620 | 1.620 | 1.620 | 1.620 | 551 | -0.38(-19.00%) |
Mar 20, 2020 | 2.000 | 2.000 | 2.000 | 231 | +0.00(+0.00%) | |
Mar 19, 2020 | 1.580 | 2.054 | 1.493 | 2.000 | 9,255 | +0.00(+0.00%) |
Mar 18, 2020 | 2.030 | 2.040 | 2.000 | 2.000 | 4,079 | -0.28(-12.30%) |
Mar 17, 2020 | 2.000 | 2.281 | 2.000 | 2.281 | 535 | +0.06(+2.84%) |
Mar 16, 2020 | 2.380 | 2.380 | 1.920 | 2.218 | 5,292 | -0.80(-26.44%) |
Mar 13, 2020 | 2.590 | 3.110 | 2.590 | 3.015 | 1,200 | +0.44(+17.19%) |
Mar 12, 2020 | 2.570 | 2.810 | 2.560 | 2.573 | 4,742 | -0.62(-19.35%) |
Mar 11, 2020 | 3.150 | 3.190 | 3.020 | 3.190 | 2,097 | -0.21(-6.18%) |
Mar 10, 2020 | 3.678 | 3.678 | 3.010 | 3.400 | 3,446 | -0.22(-6.08%) |
Mar 09, 2020 | 3.170 | 3.620 | 3.010 | 3.620 | 2,264 | +0.51(+16.40%) |
Mar 06, 2020 | 3.461 | 3.461 | 3.001 | 3.110 | 8,300 | -0.30(-8.74%) |
Mar 05, 2020 | 3.408 | 3.408 | 3.408 | 3.408 | 401 | -0.09(-2.64%) |
Mar 04, 2020 | 3.278 | 3.500 | 3.278 | 3.500 | 400 | +0.00(+0.00%) |
Mar 03, 2020 | 3.720 | 3.866 | 3.500 | 3.500 | 2,367 | -0.12(-3.31%) |