Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.040 | 3.040 | 2.810 | 2.850 | 251,100 | -0.22(-7.17%) |
May 28, 2020 | 3.000 | 3.260 | 2.840 | 3.070 | 59,452 | +0.10(+3.37%) |
May 27, 2020 | 2.760 | 3.180 | 2.700 | 2.970 | 220,137 | +0.32(+12.08%) |
May 26, 2020 | 2.870 | 2.950 | 2.610 | 2.650 | 318,942 | -0.11(-3.99%) |
May 22, 2020 | 2.770 | 2.800 | 2.680 | 2.760 | 206,700 | +0.00(+0.00%) |
May 21, 2020 | 2.800 | 2.860 | 2.750 | 2.760 | 49,668 | -0.07(-2.47%) |
May 20, 2020 | 2.820 | 2.880 | 2.810 | 2.830 | 20,258 | +0.02(+0.71%) |
May 19, 2020 | 2.830 | 2.940 | 2.800 | 2.810 | 60,415 | -0.11(-3.77%) |
May 18, 2020 | 2.900 | 3.060 | 2.800 | 2.920 | 134,908 | +0.09(+3.18%) |
May 15, 2020 | 3.060 | 3.060 | 2.800 | 2.830 | 46,600 | -0.19(-6.29%) |
May 14, 2020 | 2.960 | 3.040 | 2.750 | 3.020 | 53,972 | -0.05(-1.63%) |
May 13, 2020 | 3.190 | 3.190 | 2.950 | 3.070 | 49,799 | -0.08(-2.54%) |
May 12, 2020 | 3.430 | 3.510 | 3.070 | 3.150 | 59,887 | -0.35(-10.00%) |
May 11, 2020 | 3.540 | 3.550 | 3.380 | 3.500 | 32,274 | -0.06(-1.69%) |
May 08, 2020 | 3.330 | 3.600 | 3.330 | 3.560 | 57,900 | +0.31(+9.54%) |
May 07, 2020 | 3.120 | 3.270 | 3.110 | 3.250 | 28,882 | +0.13(+4.17%) |
May 06, 2020 | 3.280 | 3.280 | 3.030 | 3.120 | 28,363 | -0.15(-4.59%) |
May 05, 2020 | 3.660 | 3.660 | 3.150 | 3.270 | 42,290 | -0.22(-6.30%) |
May 04, 2020 | 3.320 | 3.520 | 3.180 | 3.490 | 37,898 | +0.14(+4.18%) |
May 01, 2020 | 3.420 | 3.430 | 3.125 | 3.350 | 42,400 | -0.26(-7.20%) |
Apr 30, 2020 | 4.090 | 4.090 | 3.580 | 3.610 | 33,734 | -0.47(-11.52%) |
Apr 29, 2020 | 3.300 | 4.140 | 3.148 | 4.080 | 76,404 | +0.91(+28.71%) |
Apr 28, 2020 | 3.280 | 3.280 | 3.040 | 3.170 | 36,430 | +0.03(+0.96%) |
Apr 27, 2020 | 2.750 | 3.345 | 2.750 | 3.140 | 48,113 | +0.38(+13.77%) |
Apr 24, 2020 | 2.910 | 2.910 | 2.750 | 2.760 | 113,500 | +0.00(+0.00%) |
Apr 23, 2020 | 2.870 | 2.930 | 2.660 | 2.760 | 102,352 | -0.02(-0.72%) |
Apr 22, 2020 | 2.950 | 2.970 | 2.780 | 2.780 | 34,681 | -0.12(-4.14%) |
Apr 21, 2020 | 3.100 | 3.220 | 2.800 | 2.900 | 43,217 | -0.21(-6.75%) |
Apr 20, 2020 | 3.190 | 3.331 | 3.100 | 3.110 | 30,782 | -0.03(-0.96%) |
Apr 17, 2020 | 3.190 | 3.440 | 3.070 | 3.140 | 52,500 | -0.02(-0.63%) |
Apr 16, 2020 | 3.350 | 3.360 | 3.100 | 3.160 | 30,943 | -0.20(-5.95%) |
Apr 15, 2020 | 3.480 | 3.510 | 3.277 | 3.360 | 26,431 | -0.32(-8.70%) |
Apr 14, 2020 | 3.820 | 3.820 | 3.600 | 3.680 | 51,558 | -0.10(-2.65%) |
Apr 13, 2020 | 3.940 | 4.260 | 3.720 | 3.780 | 27,250 | -0.16(-4.06%) |
Apr 09, 2020 | 4.000 | 4.050 | 3.750 | 3.940 | 34,000 | +0.04(+1.03%) |
Apr 08, 2020 | 3.550 | 3.990 | 3.550 | 3.900 | 30,184 | +0.47(+13.70%) |
Apr 07, 2020 | 3.580 | 3.920 | 3.330 | 3.430 | 39,191 | -0.18(-4.99%) |
Apr 06, 2020 | 3.430 | 3.670 | 3.430 | 3.610 | 50,781 | +0.31(+9.39%) |
Apr 03, 2020 | 3.370 | 3.420 | 3.260 | 3.300 | 18,200 | -0.20(-5.71%) |
Apr 02, 2020 | 3.810 | 3.944 | 3.440 | 3.500 | 36,409 | -0.35(-9.09%) |
Apr 01, 2020 | 4.060 | 4.090 | 3.832 | 3.850 | 45,736 | -0.45(-10.47%) |
Mar 31, 2020 | 3.680 | 4.300 | 3.680 | 4.300 | 51,188 | +0.48(+12.57%) |
Mar 30, 2020 | 3.830 | 3.830 | 3.433 | 3.820 | 38,846 | -0.08(-2.05%) |
Mar 27, 2020 | 4.110 | 4.110 | 3.860 | 3.900 | 31,800 | -0.34(-8.02%) |
Mar 26, 2020 | 4.680 | 4.720 | 3.990 | 4.240 | 54,560 | -0.41(-8.82%) |
Mar 25, 2020 | 4.160 | 4.990 | 4.160 | 4.650 | 46,131 | +0.40(+9.41%) |
Mar 24, 2020 | 3.210 | 4.251 | 3.210 | 4.250 | 63,405 | +1.06(+33.23%) |
Mar 23, 2020 | 3.200 | 3.230 | 2.750 | 3.190 | 49,516 | -0.01(-0.31%) |
Mar 20, 2020 | 3.050 | 3.230 | 3.020 | 3.200 | 140,800 | +0.12(+3.90%) |
Mar 19, 2020 | 2.860 | 4.260 | 2.525 | 3.080 | 124,832 | +0.14(+4.76%) |
Mar 18, 2020 | 4.410 | 4.665 | 2.550 | 2.940 | 181,624 | -1.60(-35.24%) |
Mar 17, 2020 | 3.990 | 4.540 | 3.120 | 4.540 | 77,466 | +0.60(+15.23%) |
Mar 16, 2020 | 4.010 | 4.260 | 3.870 | 3.940 | 152,025 | -0.38(-8.80%) |
Mar 13, 2020 | 4.350 | 4.489 | 3.960 | 4.320 | 88,800 | +0.11(+2.61%) |
Mar 12, 2020 | 4.090 | 4.440 | 4.000 | 4.210 | 173,119 | -0.13(-3.00%) |
Mar 11, 2020 | 4.730 | 4.730 | 4.290 | 4.340 | 76,098 | -0.51(-10.52%) |
Mar 10, 2020 | 5.020 | 5.210 | 4.670 | 4.850 | 42,525 | -0.03(-0.61%) |
Mar 09, 2020 | 6.150 | 6.150 | 4.840 | 4.880 | 206,517 | -1.79(-26.84%) |
Mar 06, 2020 | 6.670 | 6.830 | 6.580 | 6.670 | 57,200 | -0.14(-2.06%) |
Mar 05, 2020 | 7.020 | 7.090 | 6.710 | 6.810 | 87,025 | -0.30(-4.22%) |
Mar 04, 2020 | 7.110 | 7.120 | 7.000 | 7.110 | 46,529 | +0.01(+0.14%) |
Mar 03, 2020 | 7.050 | 7.200 | 7.010 | 7.100 | 144,562 | +0.00(+0.00%) |