Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.700 | 2.750 | 2.520 | 2.520 | 1,600 | -0.18(-6.53%) |
May 28, 2020 | 2.840 | 2.840 | 2.600 | 2.696 | 31,936 | -0.00(-0.15%) |
May 27, 2020 | 2.618 | 2.700 | 2.580 | 2.700 | 5,913 | +0.05(+1.89%) |
May 26, 2020 | 2.645 | 2.690 | 2.610 | 2.650 | 6,840 | +0.26(+10.88%) |
May 22, 2020 | 2.390 | 2.390 | 2.390 | 2.390 | 4,400 | +0.01(+0.21%) |
May 21, 2020 | 2.340 | 2.420 | 2.340 | 2.385 | 5,398 | +0.04(+1.92%) |
May 20, 2020 | 2.340 | 2.340 | 2.340 | 2.340 | 135 | +0.04(+1.74%) |
May 19, 2020 | 2.304 | 2.304 | 2.300 | 2.300 | 447 | +0.07(+3.14%) |
May 18, 2020 | 2.195 | 2.230 | 2.195 | 2.230 | 1,565 | +0.09(+4.21%) |
May 15, 2020 | 2.140 | 2.140 | 2.140 | 2.140 | 500 | -0.09(-4.04%) |
May 14, 2020 | 2.030 | 2.250 | 2.030 | 2.230 | 9,400 | +0.00(+0.00%) |
May 13, 2020 | 2.250 | 2.250 | 2.190 | 2.230 | 403 | -0.07(-2.90%) |
May 12, 2020 | 2.285 | 2.285 | 2.296 | 85,000 | +0.01(+0.50%) | |
May 11, 2020 | 2.110 | 2.400 | 2.110 | 2.285 | 47,296 | +0.04(+1.78%) |
May 08, 2020 | 2.230 | 2.245 | 2.180 | 2.245 | 4,400 | -0.03(-1.54%) |
May 07, 2020 | 2.280 | 2.280 | 2.280 | 2.280 | 252 | +0.02(+0.93%) |
May 06, 2020 | 2.330 | 2.330 | 2.259 | 15,381 | -0.07(-3.04%) | |
May 05, 2020 | 2.450 | 2.450 | 2.330 | 2.330 | 5,465 | +0.00(+0.00%) |
May 04, 2020 | 2.180 | 2.330 | 2.180 | 2.330 | 1,250 | -0.09(-3.72%) |
May 01, 2020 | 2.395 | 2.460 | 2.330 | 2.420 | 4,700 | -0.08(-3.20%) |
Apr 30, 2020 | 2.700 | 2.700 | 2.490 | 2.500 | 7,109 | +0.13(+5.49%) |
Apr 29, 2020 | 2.290 | 2.440 | 2.290 | 2.370 | 7,336 | +0.08(+3.49%) |
Apr 28, 2020 | 2.315 | 2.315 | 2.268 | 2.290 | 75,183 | +0.04(+1.78%) |
Apr 27, 2020 | 2.300 | 2.300 | 2.250 | 2.250 | 7,280 | +0.05(+2.27%) |
Apr 24, 2020 | 2.250 | 2.250 | 2.150 | 2.200 | 6,500 | -0.01(-0.45%) |
Apr 23, 2020 | 2.210 | 2.250 | 2.180 | 2.210 | 29,652 | -0.06(-2.64%) |
Apr 22, 2020 | 2.270 | 2.270 | 2.150 | 2.270 | 4,565 | +0.02(+0.89%) |
Apr 21, 2020 | 2.430 | 2.430 | 2.245 | 2.250 | 9,025 | -0.15(-6.25%) |
Apr 20, 2020 | 2.470 | 2.470 | 2.340 | 2.400 | 3,110 | -0.05(-2.04%) |
Apr 17, 2020 | 2.210 | 2.450 | 2.210 | 2.450 | 62,500 | +0.20(+8.89%) |
Apr 16, 2020 | 2.250 | 2.250 | 2.250 | 2.250 | 187 | -0.05(-2.17%) |
Apr 15, 2020 | 2.300 | 2.300 | 2.300 | 2.300 | 2,736 | +0.05(+2.22%) |
Apr 14, 2020 | 2.530 | 2.530 | 2.250 | 2.250 | 1,437 | -0.02(-0.66%) |
Apr 13, 2020 | 2.420 | 2.420 | 2.265 | 2.265 | 16,266 | -0.00(-0.22%) |
Apr 09, 2020 | 2.340 | 2.340 | 2.110 | 2.270 | 9,900 | +0.27(+13.23%) |
Apr 08, 2020 | 2.090 | 2.090 | 2.000 | 2.005 | 8,535 | -0.09(-4.08%) |
Apr 07, 2020 | 2.010 | 2.180 | 2.010 | 2.090 | 4,950 | +0.17(+8.85%) |
Apr 06, 2020 | 1.870 | 1.920 | 1.870 | 1.920 | 1,459 | +0.04(+2.35%) |
Apr 03, 2020 | 1.835 | 1.876 | 1.835 | 1.876 | 9,100 | -0.08(-4.29%) |
Apr 02, 2020 | 2.110 | 2.110 | 1.950 | 1.960 | 13,170 | -0.09(-4.39%) |
Apr 01, 2020 | 2.050 | 2.050 | 2.050 | 2.050 | 200 | +0.00(+0.00%) |
Mar 31, 2020 | 2.049 | 2.050 | 2.049 | 2.050 | 3,095 | +0.00(+0.00%) |
Mar 30, 2020 | 2.130 | 2.130 | 1.977 | 2.050 | 6,478 | +0.06(+3.02%) |
Mar 27, 2020 | 2.000 | 2.090 | 1.900 | 1.990 | 11,300 | -0.12(-5.69%) |
Mar 26, 2020 | 2.160 | 2.160 | 1.915 | 2.110 | 51,359 | +0.07(+3.43%) |
Mar 25, 2020 | 2.070 | 2.070 | 1.910 | 2.040 | 26,028 | +0.34(+20.00%) |
Mar 24, 2020 | 1.620 | 1.710 | 1.600 | 1.700 | 56,281 | +0.25(+17.24%) |
Mar 23, 2020 | 1.560 | 1.560 | 1.350 | 1.450 | 14,650 | +0.03(+2.11%) |
Mar 20, 2020 | 1.488 | 1.490 | 1.420 | 1.420 | 15,500 | -0.01(-0.69%) |
Mar 19, 2020 | 1.390 | 1.430 | 1.245 | 1.430 | 17,298 | -0.10(-6.54%) |
Mar 18, 2020 | 1.580 | 1.580 | 1.500 | 1.530 | 20,842 | -0.17(-10.00%) |
Mar 17, 2020 | 1.790 | 1.790 | 1.700 | 1.700 | 680 | -0.24(-12.14%) |
Mar 16, 2020 | 1.950 | 1.950 | 1.610 | 1.935 | 8,750 | -0.17(-8.29%) |
Mar 13, 2020 | 2.100 | 2.185 | 2.100 | 2.110 | 500 | -0.17(-7.46%) |
Mar 12, 2020 | 2.370 | 2.380 | 2.250 | 2.280 | 853 | -0.20(-8.06%) |
Mar 11, 2020 | 2.500 | 2.750 | 2.480 | 2.480 | 3,947 | -0.47(-15.93%) |
Mar 10, 2020 | 2.900 | 3.000 | 2.860 | 2.950 | 1,670 | +0.35(+13.46%) |
Mar 09, 2020 | 2.790 | 2.790 | 2.600 | 2.600 | 19,665 | -0.55(-17.54%) |
Mar 06, 2020 | 3.153 | 3.153 | 3.153 | 3.153 | 1,000 | -0.08(-2.38%) |
Mar 05, 2020 | 3.230 | 3.230 | 3.230 | 3.230 | 57,236 | -0.06(-1.82%) |
Mar 04, 2020 | 3.290 | 3.290 | 3.290 | 3.290 | 1,000 | -0.31(-8.61%) |
Mar 03, 2020 | 3.370 | 3.600 | 3.370 | 3.600 | 3,100 | +0.24(+7.14%) |
Mar 02, 2020 | 3.360 | 3.500 | 3.360 | 3.360 | 2,223 | -0.40(-10.64%) |
Feb 28, 2020 | 3.610 | 3.760 | 3.610 | 3.760 | 2,600 | +0.06(+1.75%) |
Feb 27, 2020 | 3.830 | 3.830 | 3.695 | 4,067 | -0.13(-3.51%) | |
Feb 26, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 1,100 | +0.01(+0.26%) |
Feb 25, 2020 | 3.810 | 3.820 | 3.770 | 3.820 | 7,120 | -0.11(-2.80%) |
Feb 24, 2020 | 3.780 | 3.930 | 3.780 | 3.930 | 1,160 | -0.39(-9.03%) |
Feb 21, 2020 | 4.320 | 4.320 | 4.320 | 4.320 | 5,000 | -0.20(-4.42%) |
Feb 20, 2020 | 4.520 | 4.520 | 4.520 | 9 | +0.00(+0.00%) | |
Feb 14, 2020 | 4.520 | 4.520 | 4.520 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 4.520 | 4.520 | 4.520 | 0 | -0.08(-1.74%) | |
Feb 07, 2020 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) | |
Feb 06, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 100 | +0.17(+3.84%) |
Feb 05, 2020 | 4.430 | 4.430 | 4.430 | 4.430 | 325 | +0.27(+6.49%) |
Feb 03, 2020 | 4.160 | 4.160 | 4.160 | 0 | -0.46(-9.94%) | |
Jan 24, 2020 | 4.619 | 4.619 | 4.619 | 0 | +0.04(+0.96%) | |
Jan 23, 2020 | 4.500 | 4.575 | 4.500 | 4.575 | 4,201 | -0.18(-3.89%) |
Jan 22, 2020 | 4.760 | 4.760 | 4.760 | 4.760 | 1,000 | -0.09(-1.86%) |
Jan 17, 2020 | 4.850 | 4.850 | 4.850 | 0 | +0.00(+0.00%) | |
Jan 16, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 939 | +0.00(+0.00%) |
Jan 15, 2020 | 4.850 | 4.850 | 4.850 | 4.850 | 323 | -0.06(-1.23%) |
Jan 14, 2020 | 4.660 | 4.660 | 4.910 | 2,073 | +0.25(+5.37%) | |
Jan 10, 2020 | 4.660 | 4.660 | 4.660 | 0 | -0.21(-4.32%) | |
Jan 06, 2020 | 4.870 | 4.870 | 4.870 | 0 | -0.19(-3.75%) | |
Jan 03, 2020 | 5.060 | 5.060 | 5.060 | 5.060 | 100 | +0.01(+0.20%) |
Jan 02, 2020 | 5.050 | 5.050 | 5.050 | 95 | +0.00(+0.00%) | |
Dec 24, 2019 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 5.050 | 5.050 | 5.050 | 5.050 | 783 | -0.01(-0.20%) |
Dec 20, 2019 | 5.024 | 5.060 | 5.000 | 5.060 | 13,600 | +0.06(+1.20%) |
Dec 19, 2019 | 5.000 | 5.000 | 5.000 | 5.000 | 4,010 | -0.02(-0.34%) |
Dec 18, 2019 | 5.060 | 5.060 | 5.017 | 8,028 | -0.04(-0.84%) | |
Dec 16, 2019 | 5.060 | 5.060 | 5.060 | 0 | -0.01(-0.20%) | |
Dec 13, 2019 | 5.070 | 5.070 | 5.070 | 5.070 | 100 | +0.06(+1.20%) |
Dec 12, 2019 | 5.000 | 5.010 | 5.000 | 5.010 | 2,105 | +0.17(+3.56%) |
Dec 09, 2019 | 4.838 | 4.838 | 4.838 | 0 | +0.00(+0.00%) | |
Dec 06, 2019 | 4.838 | 4.838 | 4.838 | 1 | +0.00(+0.00%) | |
Dec 04, 2019 | 4.838 | 4.838 | 4.838 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 4.838 | 4.838 | 4.838 | 0 | +0.05(+1.00%) | |
Nov 21, 2019 | 4.790 | 4.790 | 4.790 | 0 | -0.04(-0.91%) | |
Nov 19, 2019 | 4.834 | 4.834 | 4.834 | 0 | +0.15(+3.29%) | |
Nov 18, 2019 | 4.680 | 4.680 | 4.680 | 4.680 | 413 | -0.02(-0.43%) |
Nov 12, 2019 | 4.700 | 4.700 | 4.700 | 0 | +0.16(+3.52%) | |
Nov 06, 2019 | 4.540 | 4.540 | 4.540 | 0 | +0.04(+0.89%) | |
Oct 30, 2019 | 4.500 | 4.500 | 4.500 | 0 | +0.07(+1.58%) | |
Oct 29, 2019 | 4.430 | 4.430 | 4.430 | 4.430 | 3,145 | -0.07(-1.56%) |
Oct 28, 2019 | 4.500 | 4.500 | 4.500 | 4.500 | 145 | +0.02(+0.45%) |
Oct 24, 2019 | 4.480 | 4.480 | 4.480 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 4.480 | 4.480 | 4.480 | 0 | +0.17(+3.94%) | |
Oct 21, 2019 | 4.310 | 4.310 | 4.310 | 65 | +0.00(+0.00%) | |
Oct 14, 2019 | 4.310 | 4.310 | 4.310 | 0 | +0.00(+0.12%) | |
Oct 11, 2019 | 4.305 | 4.305 | 4.305 | 5 | +0.00(+0.00%) | |
Oct 10, 2019 | 4.305 | 4.305 | 4.305 | 4.305 | 631 | +0.12(+2.99%) |
Sep 30, 2019 | 4.180 | 4.180 | 4.180 | 0 | -0.11(-2.56%) | |
Sep 19, 2019 | 4.290 | 4.290 | 4.290 | 0 | +0.14(+3.32%) | |
Sep 17, 2019 | 4.152 | 4.152 | 4.152 | 0 | -0.03(-0.67%) | |
Sep 12, 2019 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) | |
Sep 10, 2019 | 4.180 | 4.180 | 4.180 | 0 | -0.02(-0.48%) | |
Sep 06, 2019 | 4.200 | 4.200 | 4.200 | 0 | -0.01(-0.24%) | |
Sep 05, 2019 | 4.210 | 4.210 | 4.210 | 4.210 | 315 | +0.14(+3.44%) |
Sep 04, 2019 | 4.070 | 4.070 | 4.070 | 4.070 | 1,050 | +0.05(+1.24%) |
Aug 27, 2019 | 4.020 | 4.020 | 4.020 | 0 | +0.09(+2.29%) | |
Aug 23, 2019 | 3.930 | 3.930 | 3.930 | 0 | +0.21(+5.65%) | |
Aug 15, 2019 | 3.720 | 3.720 | 3.720 | 0 | -0.10(-2.62%) | |
Aug 09, 2019 | 3.820 | 3.820 | 3.820 | 0 | +0.01(+0.26%) | |
Aug 08, 2019 | 3.810 | 3.810 | 3.810 | 1 | +0.00(+0.00%) | |
Aug 06, 2019 | 3.810 | 3.810 | 3.810 | 0 | -0.20(-4.99%) | |
Aug 05, 2019 | 4.010 | 4.010 | 4.010 | 2 | +0.00(+0.00%) | |
Jul 29, 2019 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
Jul 26, 2019 | 4.010 | 4.010 | 4.010 | 20 | +0.00(+0.00%) | |
Jul 22, 2019 | 4.010 | 4.010 | 4.010 | 0 | +0.00(+0.00%) | |
Jul 19, 2019 | 4.010 | 4.010 | 4.010 | 4.010 | 3,200 | +0.15(+3.89%) |
Jul 18, 2019 | 3.860 | 3.860 | 3.860 | 58 | +0.00(+0.00%) | |
Jul 16, 2019 | 3.860 | 3.860 | 3.860 | 0 | -0.13(-3.26%) | |
Jul 15, 2019 | 3.990 | 3.990 | 3.990 | 10 | +0.00(+0.00%) | |
Jul 10, 2019 | 3.990 | 3.990 | 3.990 | 0 | -0.07(-1.72%) | |
Jul 09, 2019 | 4.060 | 4.060 | 4.060 | 10 | +0.00(+0.00%) | |
Jul 08, 2019 | 4.060 | 4.060 | 4.060 | 45 | +0.00(+0.00%) | |
Jul 05, 2019 | 4.060 | 4.060 | 4.060 | 4.060 | 500 | +0.29(+7.62%) |
Jul 02, 2019 | 3.773 | 3.773 | 3.773 | 0 | +0.00(+0.00%) | |
Jul 01, 2019 | 3.780 | 3.780 | 3.773 | 257,986 | -0.01(-0.19%) | |
Jun 27, 2019 | 3.780 | 3.780 | 3.780 | 0 | +0.00(+0.00%) | |
Jun 26, 2019 | 3.780 | 3.780 | 3.780 | 3.780 | 56,390 | -0.02(-0.53%) |
Jun 25, 2019 | 3.800 | 3.800 | 3.800 | 20 | +0.00(+0.00%) | |
Jun 24, 2019 | 3.800 | 3.800 | 3.800 | 20 | +0.00(+0.00%) | |
Jun 21, 2019 | 3.700 | 3.800 | 3.680 | 3.800 | 6,500 | +0.01(+0.40%) |
Jun 20, 2019 | 3.785 | 3.785 | 3.785 | 3.785 | 1,501 | -0.04(-1.17%) |
Jun 19, 2019 | 3.830 | 3.830 | 3.830 | 3.830 | 310 | +0.03(+0.79%) |
Jun 14, 2019 | 3.800 | 3.800 | 3.800 | 0 | -0.08(-2.09%) | |
Jun 13, 2019 | 3.881 | 3.881 | 3.881 | 0 | +0.13(+3.49%) |