Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.550 | 5.750 | 5.500 | 5.600 | 9,320 | +0.00(+0.00%) |
May 28, 2020 | 5.700 | 5.900 | 5.580 | 5.600 | 21,475 | -0.25(-4.27%) |
May 27, 2020 | 5.750 | 5.950 | 5.500 | 5.850 | 39,921 | +0.15(+2.63%) |
May 26, 2020 | 5.500 | 5.950 | 5.450 | 5.700 | 44,715 | +0.25(+4.59%) |
May 22, 2020 | 5.400 | 5.750 | 5.250 | 5.450 | 21,980 | -0.25(-4.39%) |
May 21, 2020 | 5.850 | 5.900 | 5.250 | 5.700 | 41,493 | -0.25(-4.20%) |
May 20, 2020 | 5.500 | 6.620 | 5.250 | 5.950 | 265,484 | +0.50(+9.17%) |
May 19, 2020 | 4.400 | 7.500 | 4.250 | 5.450 | 658,424 | +0.98(+21.79%) |
May 18, 2020 | 4.800 | 4.800 | 4.252 | 4.475 | 16,201 | -0.02(-0.44%) |
May 15, 2020 | 4.141 | 4.495 | 3.851 | 4.495 | 19,180 | +0.50(+12.38%) |
May 14, 2020 | 4.150 | 4.354 | 3.850 | 4.000 | 23,243 | -0.20(-4.69%) |
May 13, 2020 | 4.500 | 4.500 | 4.002 | 4.197 | 17,503 | -0.16(-3.63%) |
May 12, 2020 | 4.400 | 4.650 | 4.340 | 4.355 | 14,453 | -0.02(-0.46%) |
May 11, 2020 | 4.300 | 4.450 | 4.249 | 4.375 | 13,665 | -0.12(-2.78%) |
May 08, 2020 | 4.850 | 4.850 | 4.360 | 4.500 | 14,600 | -0.01(-0.22%) |
May 07, 2020 | 4.900 | 5.000 | 4.400 | 4.510 | 8,047 | -0.39(-7.96%) |
May 06, 2020 | 5.000 | 5.250 | 4.590 | 4.900 | 3,841 | +0.00(+0.00%) |
May 05, 2020 | 4.800 | 4.900 | 4.500 | 4.900 | 5,899 | +0.31(+6.71%) |
May 04, 2020 | 4.054 | 4.664 | 4.019 | 4.592 | 12,875 | +0.23(+5.32%) |
May 01, 2020 | 4.900 | 4.900 | 4.256 | 4.360 | 24,460 | -0.52(-10.57%) |
Apr 30, 2020 | 5.250 | 5.250 | 4.819 | 4.875 | 28,258 | -0.21(-4.04%) |
Apr 29, 2020 | 5.100 | 5.100 | 4.930 | 5.080 | 9,105 | +0.18(+3.68%) |
Apr 28, 2020 | 5.100 | 5.300 | 4.750 | 4.900 | 26,812 | -0.45(-8.41%) |
Apr 27, 2020 | 5.150 | 5.450 | 4.905 | 5.350 | 57,469 | +0.36(+7.19%) |
Apr 24, 2020 | 4.650 | 4.991 | 4.601 | 4.991 | 14,360 | +0.14(+2.91%) |
Apr 23, 2020 | 4.700 | 4.946 | 4.600 | 4.850 | 4,944 | +0.14(+2.98%) |
Apr 22, 2020 | 5.000 | 5.000 | 4.450 | 4.710 | 17,615 | -0.04(-0.85%) |
Apr 21, 2020 | 4.900 | 4.900 | 4.500 | 4.750 | 10,707 | -0.16(-3.18%) |
Apr 20, 2020 | 4.600 | 5.050 | 4.600 | 4.906 | 25,151 | +0.10(+2.04%) |
Apr 17, 2020 | 4.750 | 4.831 | 4.530 | 4.808 | 8,160 | +0.28(+6.27%) |
Apr 16, 2020 | 4.610 | 4.648 | 4.500 | 4.524 | 4,345 | -0.09(-1.85%) |
Apr 15, 2020 | 4.847 | 4.987 | 4.400 | 4.610 | 18,807 | -0.14(-2.96%) |
Apr 14, 2020 | 5.150 | 5.500 | 4.682 | 4.750 | 32,828 | +0.37(+8.47%) |
Apr 13, 2020 | 4.450 | 4.600 | 4.350 | 4.380 | 14,743 | +0.05(+1.26%) |
Apr 09, 2020 | 4.450 | 4.500 | 4.215 | 4.325 | 11,140 | -0.02(-0.57%) |
Apr 08, 2020 | 4.600 | 4.600 | 4.150 | 4.350 | 8,309 | -0.03(-0.66%) |
Apr 07, 2020 | 4.566 | 4.725 | 4.250 | 4.379 | 32,194 | +0.23(+5.51%) |
Apr 06, 2020 | 4.235 | 4.500 | 3.928 | 4.151 | 11,927 | +0.30(+7.81%) |
Apr 03, 2020 | 4.250 | 4.404 | 3.765 | 3.850 | 13,160 | -0.27(-6.52%) |
Apr 02, 2020 | 5.000 | 5.000 | 4.101 | 4.119 | 27,038 | -0.48(-10.47%) |
Apr 01, 2020 | 4.450 | 5.350 | 4.150 | 4.600 | 94,841 | +0.23(+5.29%) |
Mar 31, 2020 | 5.250 | 5.500 | 3.750 | 4.369 | 96,635 | -1.13(-20.56%) |
Mar 30, 2020 | 3.850 | 5.600 | 3.850 | 5.500 | 261,530 | +1.35(+32.53%) |
Mar 27, 2020 | 4.250 | 4.250 | 3.859 | 4.150 | 18,080 | +0.05(+1.22%) |
Mar 26, 2020 | 4.450 | 4.500 | 4.100 | 4.100 | 24,887 | -0.15(-3.53%) |
Mar 25, 2020 | 3.900 | 4.300 | 3.800 | 4.250 | 35,185 | +0.72(+20.29%) |
Mar 24, 2020 | 3.812 | 3.812 | 3.350 | 3.533 | 20,738 | +0.07(+1.93%) |
Mar 23, 2020 | 3.000 | 4.244 | 2.917 | 3.466 | 203,660 | +0.21(+6.35%) |
Mar 20, 2020 | 4.174 | 4.174 | 3.250 | 3.259 | 29,380 | -0.61(-15.68%) |
Mar 19, 2020 | 4.000 | 4.190 | 3.000 | 3.865 | 88,480 | -0.09(-2.16%) |
Mar 18, 2020 | 4.600 | 4.600 | 3.800 | 3.950 | 8,779 | -0.60(-13.18%) |
Mar 17, 2020 | 4.750 | 4.926 | 4.274 | 4.550 | 43,755 | -0.10(-2.16%) |
Mar 16, 2020 | 5.000 | 5.700 | 4.000 | 4.651 | 11,981 | -0.70(-13.07%) |
Mar 13, 2020 | 5.750 | 6.000 | 5.000 | 5.350 | 30,580 | -0.15(-2.74%) |
Mar 12, 2020 | 6.050 | 6.149 | 5.500 | 5.500 | 19,540 | -0.97(-15.05%) |
Mar 11, 2020 | 6.350 | 6.700 | 6.250 | 6.475 | 11,140 | -0.33(-4.78%) |
Mar 10, 2020 | 7.300 | 7.300 | 6.300 | 6.800 | 7,326 | +0.00(+0.00%) |
Mar 09, 2020 | 7.050 | 7.500 | 6.650 | 6.800 | 9,269 | -0.50(-6.85%) |
Mar 06, 2020 | 7.600 | 7.600 | 7.178 | 7.300 | 6,440 | -0.17(-2.34%) |
Mar 05, 2020 | 7.650 | 7.782 | 7.450 | 7.475 | 5,456 | -0.48(-5.97%) |
Mar 04, 2020 | 7.250 | 8.000 | 7.250 | 7.950 | 9,794 | +0.55(+7.43%) |
Mar 03, 2020 | 7.550 | 8.250 | 7.350 | 7.400 | 5,295 | -0.10(-1.34%) |