Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.100 | 4.580 | 3.880 | 4.470 | 1,019,600 | +0.33(+7.97%) |
May 28, 2020 | 4.880 | 4.890 | 4.070 | 4.140 | 658,287 | -0.66(-13.75%) |
May 27, 2020 | 4.260 | 4.820 | 4.210 | 4.800 | 759,066 | +0.60(+14.29%) |
May 26, 2020 | 4.100 | 4.290 | 3.900 | 4.200 | 547,374 | +0.19(+4.74%) |
May 22, 2020 | 3.740 | 4.050 | 3.530 | 4.010 | 558,200 | +0.30(+8.09%) |
May 21, 2020 | 3.500 | 3.800 | 3.420 | 3.710 | 442,791 | +0.20(+5.70%) |
May 20, 2020 | 3.410 | 3.560 | 3.350 | 3.510 | 374,773 | +0.16(+4.93%) |
May 19, 2020 | 3.190 | 3.590 | 3.090 | 3.345 | 643,382 | +0.18(+5.52%) |
May 18, 2020 | 3.170 | 3.400 | 3.080 | 3.170 | 742,362 | +0.15(+5.14%) |
May 15, 2020 | 3.090 | 3.090 | 2.890 | 3.015 | 633,100 | -0.04(-1.47%) |
May 14, 2020 | 2.810 | 3.170 | 2.700 | 3.060 | 864,717 | +0.28(+10.07%) |
May 13, 2020 | 2.620 | 2.795 | 2.380 | 2.780 | 948,047 | +0.12(+4.51%) |
May 12, 2020 | 2.690 | 2.740 | 2.500 | 2.660 | 674,704 | -0.02(-0.75%) |
May 11, 2020 | 2.750 | 2.800 | 2.460 | 2.680 | 701,459 | -0.07(-2.55%) |
May 08, 2020 | 2.990 | 3.140 | 2.730 | 2.750 | 728,800 | +0.02(+0.73%) |
May 07, 2020 | 2.700 | 2.790 | 2.680 | 2.730 | 477,062 | +0.08(+3.02%) |
May 06, 2020 | 2.870 | 2.910 | 2.561 | 2.650 | 607,673 | -0.11(-3.99%) |
May 05, 2020 | 2.980 | 3.340 | 2.720 | 2.760 | 739,682 | +0.11(+4.15%) |
May 04, 2020 | 2.900 | 3.030 | 2.580 | 2.650 | 538,363 | -0.36(-11.96%) |
May 01, 2020 | 3.320 | 3.378 | 2.920 | 3.010 | 583,600 | -0.44(-12.75%) |
Apr 30, 2020 | 3.920 | 3.920 | 3.400 | 3.450 | 945,084 | -0.46(-11.76%) |
Apr 29, 2020 | 3.270 | 3.990 | 3.160 | 3.910 | 935,451 | +0.80(+25.72%) |
Apr 28, 2020 | 3.290 | 3.680 | 2.910 | 3.110 | 1,129,985 | +0.02(+0.65%) |
Apr 27, 2020 | 2.440 | 3.230 | 2.370 | 3.090 | 1,750,037 | +0.67(+27.69%) |
Apr 24, 2020 | 2.510 | 2.520 | 2.300 | 2.420 | 483,100 | -0.04(-1.63%) |
Apr 23, 2020 | 2.360 | 2.520 | 2.300 | 2.460 | 417,362 | +0.13(+5.58%) |
Apr 22, 2020 | 2.410 | 2.640 | 2.270 | 2.330 | 604,396 | -0.04(-1.69%) |
Apr 21, 2020 | 2.330 | 2.400 | 2.200 | 2.370 | 528,051 | -0.04(-1.66%) |
Apr 20, 2020 | 2.600 | 2.660 | 2.360 | 2.410 | 672,091 | -0.19(-7.31%) |
Apr 17, 2020 | 2.470 | 3.080 | 2.430 | 2.600 | 2,985,800 | +0.33(+14.54%) |
Apr 16, 2020 | 2.590 | 2.600 | 2.230 | 2.270 | 935,530 | -0.35(-13.36%) |
Apr 15, 2020 | 2.620 | 2.700 | 2.280 | 2.620 | 874,232 | -0.16(-5.76%) |
Apr 14, 2020 | 3.120 | 3.490 | 2.440 | 2.780 | 4,356,046 | -0.34(-10.90%) |
Apr 13, 2020 | 1.810 | 3.250 | 1.790 | 3.120 | 9,243,689 | +1.48(+90.24%) |
Apr 09, 2020 | 1.610 | 1.740 | 1.490 | 1.640 | 1,836,400 | +0.11(+7.19%) |
Apr 08, 2020 | 1.600 | 1.630 | 1.480 | 1.530 | 961,610 | -0.03(-1.92%) |
Apr 07, 2020 | 1.650 | 1.840 | 1.520 | 1.560 | 719,569 | +0.03(+1.96%) |
Apr 06, 2020 | 1.500 | 1.690 | 1.480 | 1.530 | 689,284 | +0.10(+6.99%) |
Apr 03, 2020 | 1.490 | 1.520 | 1.345 | 1.430 | 465,300 | -0.06(-4.03%) |
Apr 02, 2020 | 1.630 | 1.750 | 1.440 | 1.490 | 506,601 | -0.05(-3.25%) |
Apr 01, 2020 | 1.680 | 1.739 | 1.510 | 1.540 | 458,478 | -0.19(-10.98%) |
Mar 31, 2020 | 1.840 | 2.000 | 1.640 | 1.730 | 562,654 | -0.10(-5.46%) |
Mar 30, 2020 | 2.240 | 2.240 | 1.740 | 1.830 | 630,033 | -0.43(-19.03%) |
Mar 27, 2020 | 2.750 | 2.830 | 2.260 | 2.260 | 297,200 | -0.51(-18.41%) |
Mar 26, 2020 | 2.350 | 3.020 | 2.350 | 2.770 | 939,428 | +0.39(+16.39%) |
Mar 25, 2020 | 2.000 | 2.450 | 2.000 | 2.380 | 822,368 | +0.38(+19.00%) |
Mar 24, 2020 | 2.050 | 2.190 | 1.930 | 2.000 | 719,653 | -0.01(-0.50%) |
Mar 23, 2020 | 2.130 | 2.130 | 1.920 | 2.010 | 344,561 | -0.03(-1.47%) |
Mar 20, 2020 | 2.400 | 2.540 | 2.040 | 2.040 | 412,800 | -0.34(-14.29%) |
Mar 19, 2020 | 2.290 | 2.440 | 1.940 | 2.380 | 452,865 | +0.13(+5.78%) |
Mar 18, 2020 | 2.900 | 3.060 | 2.240 | 2.250 | 526,066 | -0.64(-22.15%) |
Mar 17, 2020 | 3.100 | 3.185 | 2.570 | 2.890 | 651,752 | -0.13(-4.30%) |
Mar 16, 2020 | 3.510 | 3.920 | 3.000 | 3.020 | 429,879 | -0.99(-24.69%) |
Mar 13, 2020 | 4.640 | 4.845 | 3.685 | 4.010 | 325,900 | -0.20(-4.75%) |
Mar 12, 2020 | 4.550 | 4.800 | 4.200 | 4.210 | 195,619 | -0.83(-16.47%) |
Mar 11, 2020 | 5.320 | 5.320 | 4.940 | 5.040 | 224,833 | -0.46(-8.36%) |
Mar 10, 2020 | 5.770 | 5.890 | 5.260 | 5.500 | 247,421 | -0.04(-0.72%) |
Mar 09, 2020 | 6.020 | 6.230 | 5.425 | 5.540 | 248,109 | -0.89(-13.84%) |
Mar 06, 2020 | 6.300 | 6.525 | 6.240 | 6.430 | 307,900 | -0.10(-1.53%) |
Mar 05, 2020 | 6.820 | 6.890 | 6.440 | 6.530 | 234,502 | -0.47(-6.71%) |
Mar 04, 2020 | 7.240 | 7.290 | 6.860 | 7.000 | 267,574 | -0.12(-1.69%) |
Mar 03, 2020 | 7.810 | 7.900 | 7.075 | 7.120 | 423,464 | -0.75(-9.47%) |