Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.200 | 3.200 | 2.823 | 3.190 | 105,100 | +0.10(+3.24%) |
May 28, 2020 | 3.250 | 3.590 | 3.080 | 3.090 | 79,529 | -0.11(-3.44%) |
May 27, 2020 | 3.130 | 3.540 | 3.130 | 3.200 | 66,161 | +0.14(+4.58%) |
May 26, 2020 | 3.500 | 3.600 | 3.060 | 3.060 | 71,895 | -0.43(-12.32%) |
May 22, 2020 | 3.740 | 3.990 | 3.373 | 3.490 | 57,900 | -0.26(-6.93%) |
May 21, 2020 | 4.050 | 4.050 | 3.710 | 3.750 | 76,348 | -0.25(-6.25%) |
May 20, 2020 | 4.290 | 4.290 | 4.000 | 4.000 | 42,111 | -0.38(-8.68%) |
May 19, 2020 | 4.000 | 4.380 | 3.900 | 4.380 | 72,996 | +0.20(+4.78%) |
May 18, 2020 | 4.750 | 4.870 | 3.950 | 4.180 | 131,275 | -0.17(-3.91%) |
May 15, 2020 | 3.880 | 4.465 | 3.650 | 4.350 | 224,700 | +0.79(+22.19%) |
May 14, 2020 | 2.520 | 3.740 | 2.520 | 3.560 | 290,404 | +1.12(+45.90%) |
May 13, 2020 | 3.190 | 3.190 | 2.270 | 2.440 | 58,843 | -0.77(-23.99%) |
May 12, 2020 | 3.030 | 3.440 | 2.880 | 3.210 | 137,857 | +0.14(+4.56%) |
May 11, 2020 | 2.730 | 3.170 | 2.730 | 3.070 | 84,271 | +0.47(+18.08%) |
May 08, 2020 | 2.710 | 3.000 | 2.600 | 2.600 | 67,400 | -0.03(-1.14%) |
May 07, 2020 | 2.700 | 2.735 | 2.600 | 2.630 | 43,310 | -0.03(-1.13%) |
May 06, 2020 | 2.890 | 3.160 | 2.660 | 2.660 | 56,728 | -0.22(-7.64%) |
May 05, 2020 | 3.150 | 3.450 | 2.820 | 2.880 | 102,440 | -0.38(-11.65%) |
May 04, 2020 | 3.430 | 3.630 | 3.200 | 3.260 | 53,951 | -0.13(-3.83%) |
May 01, 2020 | 4.220 | 4.390 | 3.380 | 3.390 | 82,700 | +0.17(+5.28%) |
Apr 30, 2020 | 3.700 | 3.840 | 3.140 | 3.220 | 41,474 | -0.49(-13.11%) |
Apr 29, 2020 | 3.950 | 4.231 | 3.570 | 3.706 | 37,219 | -0.20(-5.22%) |
Apr 28, 2020 | 4.450 | 4.450 | 3.910 | 3.910 | 30,505 | -0.45(-10.32%) |
Apr 27, 2020 | 4.490 | 4.750 | 4.150 | 4.360 | 27,070 | -0.23(-4.95%) |
Apr 24, 2020 | 4.760 | 4.810 | 4.530 | 4.587 | 29,700 | -0.15(-3.22%) |
Apr 23, 2020 | 5.150 | 5.160 | 4.610 | 4.740 | 61,337 | -0.33(-6.51%) |
Apr 22, 2020 | 4.940 | 5.200 | 4.730 | 5.070 | 50,709 | +0.34(+7.19%) |
Apr 21, 2020 | 4.900 | 4.900 | 4.650 | 4.730 | 54,738 | -0.16(-3.27%) |
Apr 20, 2020 | 4.720 | 4.950 | 4.610 | 4.890 | 41,710 | +0.01(+0.20%) |
Apr 17, 2020 | 4.780 | 4.890 | 4.470 | 4.880 | 153,800 | +0.18(+3.83%) |
Apr 16, 2020 | 4.800 | 4.800 | 4.610 | 4.700 | 2,408 | +0.20(+4.44%) |
Apr 15, 2020 | 4.150 | 4.750 | 3.990 | 4.500 | 96,910 | +0.26(+6.13%) |
Apr 14, 2020 | 4.450 | 4.450 | 4.000 | 4.240 | 78,177 | +0.04(+0.95%) |
Apr 13, 2020 | 4.250 | 4.270 | 4.190 | 4.200 | 7,140 | -0.17(-3.89%) |
Apr 09, 2020 | 4.300 | 4.450 | 4.100 | 4.370 | 57,100 | +0.21(+5.05%) |
Apr 08, 2020 | 4.154 | 4.360 | 4.133 | 4.160 | 12,521 | -0.17(-3.93%) |
Apr 07, 2020 | 4.500 | 4.708 | 4.330 | 4.330 | 9,967 | -0.16(-3.56%) |
Apr 06, 2020 | 4.250 | 4.650 | 4.090 | 4.490 | 85,597 | +0.32(+7.67%) |
Apr 03, 2020 | 4.210 | 4.210 | 3.990 | 4.170 | 17,900 | -0.04(-0.95%) |
Apr 02, 2020 | 4.430 | 4.450 | 4.130 | 4.210 | 44,612 | -0.15(-3.44%) |
Apr 01, 2020 | 4.220 | 4.470 | 4.130 | 4.360 | 62,668 | +0.24(+5.83%) |
Mar 31, 2020 | 4.170 | 4.180 | 3.940 | 4.120 | 11,532 | -0.06(-1.44%) |
Mar 30, 2020 | 4.020 | 4.460 | 3.860 | 4.180 | 54,606 | -0.09(-2.11%) |
Mar 27, 2020 | 4.100 | 4.320 | 4.010 | 4.270 | 12,700 | -0.04(-0.93%) |
Mar 26, 2020 | 4.150 | 4.350 | 4.100 | 4.310 | 52,382 | +0.16(+3.86%) |
Mar 25, 2020 | 3.650 | 4.240 | 3.410 | 4.150 | 68,100 | +0.55(+15.28%) |
Mar 24, 2020 | 3.540 | 3.700 | 2.750 | 3.600 | 42,023 | +0.14(+4.05%) |
Mar 23, 2020 | 3.500 | 3.580 | 2.710 | 3.460 | 100,809 | -0.04(-1.14%) |
Mar 20, 2020 | 3.250 | 3.590 | 3.140 | 3.500 | 100,000 | +0.28(+8.70%) |
Mar 19, 2020 | 3.020 | 3.290 | 2.890 | 3.220 | 140,010 | +0.02(+0.63%) |
Mar 18, 2020 | 2.770 | 3.200 | 2.500 | 3.200 | 85,024 | +0.02(+0.74%) |
Mar 17, 2020 | 3.250 | 3.460 | 3.000 | 3.177 | 86,721 | +0.05(+1.49%) |
Mar 16, 2020 | 3.710 | 3.720 | 2.963 | 3.130 | 122,596 | +0.21(+7.01%) |
Mar 13, 2020 | 2.500 | 2.990 | 2.370 | 2.925 | 156,000 | +0.48(+19.63%) |
Mar 12, 2020 | 2.110 | 2.500 | 2.080 | 2.445 | 168,801 | +0.26(+12.16%) |
Mar 11, 2020 | 2.130 | 2.210 | 2.050 | 2.180 | 293,023 | +0.00(+0.00%) |
Mar 10, 2020 | 2.000 | 2.300 | 1.989 | 2.180 | 308,665 | +0.21(+10.66%) |
Mar 09, 2020 | 1.850 | 2.000 | 1.850 | 1.970 | 213,661 | -0.01(-0.51%) |
Mar 06, 2020 | 2.030 | 2.042 | 1.800 | 1.980 | 104,100 | +0.11(+5.68%) |
Mar 05, 2020 | 1.880 | 1.900 | 1.820 | 1.874 | 20,905 | +0.07(+4.09%) |
Mar 04, 2020 | 1.650 | 1.820 | 1.650 | 1.800 | 33,892 | +0.23(+14.65%) |
Mar 03, 2020 | 1.820 | 1.820 | 1.540 | 1.570 | 73,358 | -0.25(-13.74%) |
Mar 02, 2020 | 1.750 | 1.820 | 1.600 | 1.820 | 17,384 | +0.15(+8.98%) |
Feb 28, 2020 | 1.560 | 1.830 | 1.460 | 1.670 | 127,300 | +0.07(+4.37%) |
Feb 27, 2020 | 1.730 | 1.730 | 1.590 | 1.600 | 52,038 | -0.06(-3.61%) |
Feb 26, 2020 | 1.720 | 1.740 | 1.580 | 1.660 | 43,199 | -0.04(-2.35%) |
Feb 25, 2020 | 1.940 | 1.970 | 1.680 | 1.700 | 74,910 | -0.20(-10.53%) |
Feb 24, 2020 | 1.970 | 2.000 | 1.820 | 1.900 | 29,430 | -0.12(-5.94%) |
Feb 21, 2020 | 2.120 | 2.120 | 1.650 | 2.020 | 367,400 | -0.03(-1.46%) |
Feb 20, 2020 | 2.450 | 2.740 | 2.000 | 2.050 | 280,354 | -0.26(-11.26%) |