Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.050 | 4.050 | 4.030 | 4.030 | 10,400 | +0.07(+1.77%) |
May 26, 2020 | 3.960 | 3.960 | 3.960 | 0 | +0.00(+0.00%) | |
May 21, 2020 | 3.960 | 3.960 | 3.960 | 0 | -0.11(-2.70%) | |
May 20, 2020 | 3.950 | 4.070 | 3.950 | 4.070 | 2,207 | +0.23(+6.07%) |
May 19, 2020 | 3.837 | 3.837 | 3.837 | 3.837 | 1,412 | +0.19(+5.27%) |
May 18, 2020 | 3.645 | 3.645 | 3.645 | 3.645 | 955 | -0.10(-2.80%) |
May 15, 2020 | 3.574 | 3.750 | 3.574 | 3.750 | 1,000 | +0.21(+6.03%) |
May 14, 2020 | 3.537 | 3.537 | 3.537 | 1,933 | +0.00(+0.00%) | |
May 13, 2020 | 3.537 | 3.537 | 3.537 | 3.537 | 221 | -0.26(-6.93%) |
May 11, 2020 | 3.800 | 3.800 | 3.800 | 0 | -0.09(-2.23%) | |
May 08, 2020 | 3.887 | 3.887 | 3.887 | 3.887 | 100 | +0.37(+10.42%) |
May 06, 2020 | 3.520 | 3.520 | 3.520 | 0 | +0.00(+0.00%) | |
May 05, 2020 | 3.520 | 3.520 | 3.520 | 3.520 | 1,326 | -0.10(-2.78%) |
May 04, 2020 | 3.556 | 3.690 | 3.556 | 3.621 | 756 | -0.08(-2.14%) |
May 01, 2020 | 3.750 | 3.750 | 3.700 | 3.700 | 2,200 | -0.08(-2.03%) |
Apr 30, 2020 | 3.773 | 3.777 | 3.772 | 3.777 | 980 | +0.08(+2.16%) |
Apr 28, 2020 | 3.697 | 3.697 | 3.697 | 0 | +0.07(+1.84%) | |
Apr 27, 2020 | 3.618 | 3.630 | 3.618 | 3.630 | 200 | +0.13(+3.71%) |
Apr 22, 2020 | 3.500 | 3.500 | 3.500 | 0 | +0.05(+1.45%) | |
Apr 21, 2020 | 3.471 | 3.471 | 3.450 | 3.450 | 5,759 | -0.08(-2.27%) |
Apr 20, 2020 | 3.493 | 3.550 | 3.480 | 3.530 | 4,697 | +0.03(+0.86%) |
Apr 17, 2020 | 3.371 | 3.500 | 3.371 | 3.500 | 4,800 | +0.25(+7.69%) |
Apr 16, 2020 | 3.250 | 3.250 | 3.250 | 3.250 | 3,081 | -0.06(-1.81%) |
Apr 15, 2020 | 3.263 | 3.310 | 3.235 | 3.310 | 3,240 | -0.03(-0.90%) |
Apr 14, 2020 | 3.370 | 3.370 | 3.340 | 3.340 | 3,005 | -0.03(-0.89%) |
Apr 13, 2020 | 3.351 | 3.370 | 3.329 | 3.370 | 4,000 | +0.11(+3.37%) |
Apr 09, 2020 | 3.229 | 3.265 | 3.229 | 3.260 | 3,100 | -0.05(-1.42%) |
Apr 08, 2020 | 3.205 | 3.307 | 3.050 | 3.307 | 65,111 | +0.06(+1.75%) |
Apr 07, 2020 | 3.224 | 3.260 | 3.170 | 3.250 | 7,806 | +0.12(+3.83%) |
Apr 06, 2020 | 3.125 | 3.130 | 3.110 | 3.130 | 3,000 | +0.36(+12.99%) |
Apr 03, 2020 | 2.770 | 2.770 | 2.770 | 2.770 | 3,000 | -0.06(-2.17%) |
Apr 02, 2020 | 2.940 | 2.940 | 2.832 | 2.832 | 3,010 | -0.01(-0.30%) |
Apr 01, 2020 | 2.840 | 2.920 | 2.840 | 2.840 | 3,366 | -0.22(-7.19%) |
Mar 31, 2020 | 3.060 | 3.060 | 3.030 | 3.060 | 3,300 | +0.34(+12.50%) |
Mar 30, 2020 | 2.710 | 2.720 | 2.630 | 2.720 | 3,200 | -0.16(-5.56%) |
Mar 27, 2020 | 2.800 | 2.880 | 2.800 | 2.880 | 3,600 | -0.06(-2.04%) |
Mar 26, 2020 | 2.960 | 2.960 | 2.940 | 2.940 | 3,000 | +0.02(+0.65%) |
Mar 25, 2020 | 2.663 | 2.921 | 2.663 | 2.921 | 8,403 | +0.46(+18.89%) |
Mar 24, 2020 | 2.480 | 2.480 | 2.457 | 2.457 | 1,857 | +0.16(+6.79%) |
Mar 23, 2020 | 2.470 | 2.470 | 2.300 | 2.300 | 6,018 | -0.51(-18.20%) |
Mar 20, 2020 | 2.870 | 3.000 | 2.812 | 2.812 | 23,300 | -0.01(-0.39%) |
Mar 19, 2020 | 2.823 | 2.823 | 2.823 | 2.823 | 500 | +0.26(+10.28%) |
Mar 18, 2020 | 2.581 | 2.581 | 2.560 | 2.560 | 3,853 | -0.12(-4.47%) |
Mar 17, 2020 | 2.691 | 2.702 | 2.680 | 2.680 | 4,300 | -0.10(-3.60%) |
Mar 16, 2020 | 2.706 | 2.780 | 2.640 | 2.780 | 6,235 | -0.31(-10.03%) |
Mar 13, 2020 | 2.950 | 3.090 | 2.950 | 3.090 | 2,000 | +0.14(+4.80%) |
Mar 12, 2020 | 2.974 | 3.070 | 2.542 | 2.948 | 8,005 | -0.38(-11.46%) |
Mar 11, 2020 | 3.400 | 3.400 | 3.330 | 3.330 | 2,300 | -0.27(-7.50%) |
Mar 10, 2020 | 3.600 | 3.600 | 3.600 | 18 | +0.00(+0.00%) | |
Mar 09, 2020 | 3.502 | 3.600 | 3.502 | 3.600 | 2,222 | -0.26(-6.74%) |
Mar 06, 2020 | 3.860 | 3.860 | 3.860 | 3.860 | 48,500 | -0.03(-0.77%) |
Mar 05, 2020 | 3.960 | 3.960 | 3.890 | 3.890 | 12,110 | -0.01(-0.18%) |
Mar 04, 2020 | 3.950 | 3.950 | 3.870 | 3.897 | 3,884 | -0.02(-0.56%) |
Mar 03, 2020 | 3.990 | 3.990 | 3.870 | 3.919 | 10,963 | -0.00(-0.03%) |