Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.800 | 4.800 | 4.800 | 0 | +0.00(+0.00%) | |
May 28, 2020 | 4.800 | 4.800 | 4.750 | 4.800 | 10,580 | +0.00(+0.00%) |
May 27, 2020 | 4.800 | 4.800 | 4.800 | 4.800 | 27,139 | +0.02(+0.42%) |
May 26, 2020 | 4.800 | 4.830 | 4.750 | 4.780 | 20,969 | +0.00(+0.10%) |
May 22, 2020 | 4.800 | 4.800 | 4.775 | 4.775 | 200 | -0.02(-0.52%) |
May 21, 2020 | 4.750 | 4.800 | 4.750 | 4.800 | 982 | +0.05(+1.05%) |
May 20, 2020 | 4.950 | 4.950 | 4.750 | 4.750 | 5,695 | -0.25(-5.00%) |
May 19, 2020 | 5.000 | 5.000 | 4.950 | 5.000 | 83,594 | +0.02(+0.40%) |
May 18, 2020 | 5.000 | 5.000 | 4.950 | 4.980 | 8,157 | -0.00(-0.05%) |
May 15, 2020 | 4.950 | 5.000 | 4.950 | 4.982 | 2,900 | +0.03(+0.66%) |
May 14, 2020 | 5.000 | 5.000 | 4.900 | 4.950 | 5,301 | +0.01(+0.20%) |
May 13, 2020 | 4.995 | 4.995 | 4.940 | 4.940 | 1,655 | -0.20(-3.89%) |
May 12, 2020 | 4.750 | 5.140 | 4.750 | 5.140 | 115,073 | +0.39(+8.21%) |
May 11, 2020 | 5.000 | 5.000 | 4.320 | 4.750 | 89,374 | -0.25(-5.00%) |
May 08, 2020 | 6.250 | 6.300 | 5.000 | 5.000 | 8,100 | -1.25(-20.00%) |
May 07, 2020 | 6.000 | 7.000 | 6.000 | 6.250 | 5,047 | +0.55(+9.65%) |
May 06, 2020 | 4.700 | 5.700 | 4.700 | 5.700 | 2,240 | +1.10(+23.91%) |
May 05, 2020 | 3.850 | 4.690 | 3.850 | 4.600 | 259,004 | +0.80(+21.06%) |
May 04, 2020 | 3.810 | 3.810 | 3.800 | 3.800 | 2,997 | -0.05(-1.30%) |
May 01, 2020 | 3.850 | 3.850 | 3.850 | 3.850 | 4,700 | +0.00(+0.00%) |
Apr 30, 2020 | 3.890 | 3.890 | 3.850 | 3.850 | 40,198 | -0.05(-1.28%) |
Apr 29, 2020 | 3.750 | 3.900 | 3.750 | 3.900 | 533 | +0.15(+4.00%) |
Apr 28, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 7,990 | +0.00(+0.00%) |
Apr 27, 2020 | 3.750 | 3.800 | 3.700 | 3.750 | 13,065 | -0.05(-1.32%) |
Apr 24, 2020 | 3.800 | 3.800 | 3.800 | 3.800 | 400 | -0.05(-1.30%) |
Apr 23, 2020 | 3.800 | 3.850 | 3.800 | 3.850 | 9,685 | +0.05(+1.32%) |
Apr 22, 2020 | 3.750 | 3.900 | 3.750 | 3.800 | 5,769 | +0.05(+1.33%) |
Apr 21, 2020 | 3.750 | 3.750 | 3.700 | 3.750 | 1,513 | -0.05(-1.32%) |
Apr 20, 2020 | 3.750 | 3.950 | 3.750 | 3.800 | 12,257 | +0.09(+2.39%) |
Apr 17, 2020 | 3.750 | 3.750 | 3.700 | 3.711 | 10,800 | +0.01(+0.31%) |
Apr 16, 2020 | 3.750 | 3.750 | 3.700 | 3.700 | 5,465 | -0.05(-1.33%) |
Apr 15, 2020 | 3.750 | 3.750 | 3.700 | 3.750 | 17,431 | +0.00(+0.00%) |
Apr 14, 2020 | 3.800 | 3.800 | 3.650 | 3.750 | 21,839 | +0.11(+3.02%) |
Apr 13, 2020 | 4.000 | 4.000 | 3.640 | 3.640 | 14,337 | -0.36(-9.00%) |
Apr 09, 2020 | 4.000 | 4.040 | 4.000 | 4.000 | 3,300 | +0.20(+5.26%) |
Apr 08, 2020 | 4.250 | 4.250 | 3.700 | 3.800 | 17,539 | -0.40(-9.52%) |
Apr 07, 2020 | 4.600 | 4.600 | 4.150 | 4.200 | 11,400 | -0.77(-15.49%) |
Apr 06, 2020 | 4.490 | 4.970 | 4.490 | 4.970 | 3,739 | +0.57(+12.95%) |
Apr 03, 2020 | 4.250 | 4.400 | 4.060 | 4.400 | 1,400 | +0.29(+7.06%) |
Apr 02, 2020 | 4.110 | 4.110 | 4.110 | 98 | +0.00(+0.00%) | |
Apr 01, 2020 | 4.600 | 4.600 | 4.010 | 4.110 | 7,060 | -0.49(-10.65%) |
Mar 31, 2020 | 4.600 | 4.750 | 4.600 | 4.600 | 1,501 | +0.00(+0.00%) |
Mar 30, 2020 | 4.600 | 4.600 | 4.600 | 4.600 | 663 | +0.10(+2.22%) |
Mar 27, 2020 | 4.500 | 4.500 | 4.500 | 6 | +0.00(+0.00%) | |
Mar 26, 2020 | 4.850 | 4.850 | 4.500 | 4.500 | 6,311 | -0.30(-6.25%) |
Mar 25, 2020 | 4.500 | 4.840 | 4.500 | 4.800 | 2,548 | +0.01(+0.21%) |
Mar 24, 2020 | 4.000 | 5.000 | 4.000 | 4.790 | 25,243 | +0.79(+19.75%) |
Mar 23, 2020 | 5.500 | 5.500 | 4.000 | 4.000 | 11,328 | -1.30(-24.53%) |
Mar 20, 2020 | 5.000 | 5.500 | 5.000 | 5.300 | 11,300 | +1.20(+29.27%) |
Mar 19, 2020 | 5.500 | 5.500 | 4.100 | 4.100 | 18,146 | -1.15(-21.90%) |
Mar 18, 2020 | 5.250 | 5.980 | 5.250 | 5.250 | 2,273 | +0.15(+2.94%) |
Mar 17, 2020 | 6.100 | 6.100 | 5.000 | 5.100 | 15,502 | -0.90(-15.00%) |
Mar 16, 2020 | 6.250 | 6.250 | 6.000 | 6.000 | 424 | -0.50(-7.69%) |
Mar 13, 2020 | 7.020 | 7.100 | 6.500 | 6.500 | 3,400 | -0.60(-8.45%) |
Mar 12, 2020 | 7.530 | 7.530 | 7.100 | 7.100 | 4,634 | -0.45(-5.96%) |
Mar 11, 2020 | 7.550 | 7.550 | 7.550 | 7.550 | 250 | +0.00(+0.00%) |
Mar 10, 2020 | 7.550 | 7.550 | 7.550 | 7.550 | 395 | +0.00(+0.00%) |
Mar 09, 2020 | 8.000 | 8.000 | 7.550 | 7.550 | 3,458 | -0.20(-2.58%) |
Mar 06, 2020 | 8.000 | 8.000 | 7.750 | 7.750 | 500 | -0.25(-3.12%) |
Mar 05, 2020 | 8.250 | 8.250 | 8.000 | 8.000 | 1,034 | -0.35(-4.19%) |
Mar 04, 2020 | 8.350 | 8.350 | 8.350 | 8.350 | 1,222 | +0.00(+0.00%) |
Mar 03, 2020 | 8.225 | 8.350 | 8.000 | 8.350 | 3,298 | +0.35(+4.37%) |