Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.500 | 5.508 | 5.500 | 5.508 | 6,000 | -0.39(-6.65%) |
May 28, 2020 | 5.900 | 5.900 | 5.900 | 111 | +0.00(+0.00%) | |
May 27, 2020 | 5.900 | 5.900 | 5.900 | 25 | +0.00(+0.00%) | |
May 26, 2020 | 5.445 | 5.950 | 5.445 | 5.900 | 725 | +0.35(+6.31%) |
May 22, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 100 | +0.10(+1.83%) |
May 21, 2020 | 4.900 | 5.800 | 4.900 | 5.450 | 749 | +1.09(+25.00%) |
May 20, 2020 | 4.360 | 4.360 | 4.360 | 6 | +0.00(+0.00%) | |
May 18, 2020 | 4.360 | 4.360 | 4.360 | 0 | +0.00(+0.00%) | |
May 15, 2020 | 4.829 | 4.829 | 4.360 | 4.360 | 400 | -0.04(-0.91%) |
May 14, 2020 | 4.400 | 4.400 | 4.400 | 5 | +0.00(+0.00%) | |
May 13, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 250 | +0.04(+0.92%) |
May 12, 2020 | 4.400 | 4.400 | 3.970 | 4.360 | 1,962 | -0.04(-0.91%) |
May 11, 2020 | 4.360 | 4.400 | 4.355 | 4.400 | 3,866 | +0.04(+0.92%) |
May 08, 2020 | 4.380 | 4.400 | 4.110 | 4.360 | 12,000 | -0.01(-0.18%) |
May 07, 2020 | 4.360 | 4.368 | 4.360 | 4.368 | 1,209 | +0.01(+0.18%) |
May 06, 2020 | 4.360 | 4.360 | 4.360 | 4.360 | 509 | -0.02(-0.47%) |
May 05, 2020 | 4.381 | 4.381 | 4.381 | 1 | +0.00(+0.00%) | |
May 04, 2020 | 4.730 | 4.730 | 4.360 | 4.381 | 1,551 | +0.38(+9.52%) |
May 01, 2020 | 3.950 | 4.000 | 3.950 | 4.000 | 900 | +0.00(+0.00%) |
Apr 30, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 399 | -0.13(-3.15%) |
Apr 29, 2020 | 4.130 | 4.130 | 4.130 | 4.130 | 222 | +0.13(+3.25%) |
Apr 28, 2020 | 4.000 | 4.000 | 4.000 | 94 | +0.00(+0.00%) | |
Apr 27, 2020 | 4.000 | 4.000 | 4.000 | 1 | +0.00(+0.00%) | |
Apr 24, 2020 | 4.000 | 4.000 | 4.000 | 30 | +0.00(+0.00%) | |
Apr 22, 2020 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Apr 21, 2020 | 4.000 | 4.000 | 4.000 | 2 | +0.00(+0.00%) | |
Apr 20, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 1,043 | -0.02(-0.50%) |
Apr 17, 2020 | 4.000 | 4.020 | 4.000 | 4.020 | 900 | +0.02(+0.50%) |
Apr 16, 2020 | 4.500 | 4.750 | 4.000 | 4.000 | 2,606 | -0.72(-15.25%) |
Apr 15, 2020 | 4.720 | 4.720 | 4.720 | 100 | +0.00(+0.00%) | |
Apr 14, 2020 | 5.590 | 5.590 | 4.500 | 4.720 | 1,300 | -1.00(-17.48%) |
Apr 13, 2020 | 5.720 | 5.720 | 5.720 | 5.720 | 554 | +0.91(+18.92%) |
Apr 09, 2020 | 4.810 | 4.810 | 4.810 | 4 | +0.00(+0.00%) | |
Apr 08, 2020 | 4.810 | 4.810 | 4.810 | 4.810 | 227 | +0.27(+5.95%) |
Apr 07, 2020 | 4.540 | 4.540 | 4.540 | 42 | +0.00(+0.00%) | |
Apr 06, 2020 | 5.750 | 5.750 | 4.540 | 4.540 | 2,014 | -1.21(-21.04%) |
Apr 03, 2020 | 5.750 | 5.750 | 5.750 | 43 | +0.00(+0.00%) | |
Apr 01, 2020 | 5.750 | 5.750 | 5.750 | 0 | +0.70(+13.86%) | |
Mar 31, 2020 | 4.760 | 5.050 | 4.150 | 5.050 | 2,740 | +0.04(+0.70%) |
Mar 30, 2020 | 5.015 | 5.015 | 5.015 | 19 | +0.00(+0.00%) | |
Mar 27, 2020 | 5.310 | 5.310 | 5.015 | 5.015 | 2,100 | -0.29(-5.56%) |
Mar 26, 2020 | 5.310 | 5.310 | 5.310 | 18 | +0.00(+0.00%) | |
Mar 25, 2020 | 5.250 | 5.310 | 5.250 | 5.310 | 808 | +0.07(+1.34%) |
Mar 24, 2020 | 5.270 | 5.310 | 4.930 | 5.240 | 815 | -0.23(-4.20%) |
Mar 20, 2020 | 5.470 | 5.470 | 5.470 | 0 | +0.00(+0.00%) | |
Mar 19, 2020 | 5.470 | 5.470 | 5.470 | 3 | +0.00(+0.00%) | |
Mar 18, 2020 | 5.760 | 5.789 | 5.470 | 5.470 | 22,534 | -0.44(-7.43%) |
Mar 17, 2020 | 5.909 | 5.909 | 5.909 | 5.909 | 396 | +0.15(+2.59%) |
Mar 16, 2020 | 6.398 | 6.398 | 5.760 | 5.760 | 4,334 | +0.00(+0.00%) |
Mar 13, 2020 | 5.890 | 5.890 | 5.760 | 5.760 | 1,900 | +0.00(+0.00%) |
Mar 12, 2020 | 5.760 | 5.760 | 5.760 | 4 | +0.00(+0.00%) | |
Mar 11, 2020 | 5.780 | 6.350 | 5.760 | 5.760 | 5,240 | -0.06(-0.99%) |
Mar 10, 2020 | 5.850 | 5.850 | 5.800 | 5.817 | 3,455 | +0.02(+0.30%) |
Mar 09, 2020 | 5.890 | 6.390 | 5.800 | 5.800 | 3,988 | -0.10(-1.69%) |
Mar 06, 2020 | 5.900 | 5.900 | 5.900 | 5.900 | 100 | -0.07(-1.17%) |
Mar 05, 2020 | 5.970 | 5.970 | 5.970 | 5 | +0.00(+0.00%) | |
Mar 04, 2020 | 5.970 | 5.970 | 5.970 | 11 | +0.00(+0.00%) | |
Mar 03, 2020 | 6.310 | 6.332 | 5.900 | 5.970 | 10,836 | -0.42(-6.58%) |