Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.900 | 5.200 | 4.900 | 5.100 | 4,560 | +0.00(+0.00%) |
May 28, 2020 | 5.500 | 5.600 | 4.900 | 5.100 | 17,729 | -0.33(-5.99%) |
May 27, 2020 | 5.750 | 5.750 | 5.000 | 5.425 | 10,617 | +0.27(+5.34%) |
May 26, 2020 | 5.350 | 5.750 | 5.050 | 5.150 | 22,852 | -0.30(-5.50%) |
May 22, 2020 | 5.250 | 5.500 | 4.750 | 5.450 | 6,040 | +0.20(+3.81%) |
May 21, 2020 | 5.150 | 5.800 | 4.700 | 5.250 | 31,002 | -0.50(-8.70%) |
May 20, 2020 | 4.800 | 6.450 | 4.500 | 5.750 | 173,106 | +1.20(+26.40%) |
May 19, 2020 | 4.987 | 5.950 | 4.500 | 4.549 | 85,753 | -0.25(-5.24%) |
May 18, 2020 | 4.350 | 5.100 | 4.350 | 4.801 | 11,011 | +0.55(+12.97%) |
May 15, 2020 | 4.011 | 4.250 | 4.011 | 4.250 | 480 | +0.05(+1.18%) |
May 14, 2020 | 4.100 | 4.250 | 3.776 | 4.200 | 1,841 | +0.15(+3.72%) |
May 13, 2020 | 4.000 | 4.050 | 3.775 | 4.050 | 3,343 | +0.17(+4.48%) |
May 12, 2020 | 4.000 | 4.000 | 3.775 | 3.876 | 1,561 | +0.08(+2.00%) |
May 11, 2020 | 3.884 | 4.050 | 3.775 | 3.800 | 1,617 | +0.10(+2.72%) |
May 08, 2020 | 4.410 | 4.410 | 3.422 | 3.700 | 3,760 | -0.55(-12.95%) |
May 07, 2020 | 4.500 | 4.700 | 4.000 | 4.250 | 7,713 | -0.35(-7.61%) |
May 06, 2020 | 4.000 | 4.700 | 3.981 | 4.600 | 35,997 | +0.60(+15.00%) |
May 05, 2020 | 3.500 | 4.000 | 3.450 | 4.000 | 6,910 | +0.60(+17.65%) |
May 04, 2020 | 3.203 | 3.550 | 2.930 | 3.400 | 9,192 | +0.29(+9.47%) |
May 01, 2020 | 3.150 | 3.250 | 2.950 | 3.106 | 2,920 | +0.01(+0.19%) |
Apr 30, 2020 | 3.100 | 3.200 | 3.100 | 3.100 | 2,029 | -0.10(-3.13%) |
Apr 29, 2020 | 3.500 | 3.500 | 3.100 | 3.200 | 1,914 | +0.00(+0.00%) |
Apr 28, 2020 | 3.200 | 3.500 | 3.188 | 3.200 | 1,296 | +0.10(+3.06%) |
Apr 27, 2020 | 3.550 | 3.550 | 3.055 | 3.105 | 4,760 | -0.25(-7.31%) |
Apr 24, 2020 | 3.252 | 3.370 | 3.100 | 3.350 | 1,940 | -0.02(-0.59%) |
Apr 23, 2020 | 3.050 | 3.480 | 3.050 | 3.370 | 1,411 | -0.06(-1.89%) |
Apr 22, 2020 | 3.450 | 3.623 | 3.035 | 3.435 | 2,152 | +0.27(+8.53%) |
Apr 21, 2020 | 3.500 | 3.500 | 2.918 | 3.165 | 3,351 | -0.04(-1.09%) |
Apr 20, 2020 | 3.518 | 3.518 | 3.108 | 3.200 | 2,327 | -0.15(-4.48%) |
Apr 17, 2020 | 3.460 | 3.740 | 3.165 | 3.350 | 3,660 | -0.14(-3.94%) |
Apr 16, 2020 | 3.500 | 3.740 | 2.750 | 3.487 | 9,079 | -0.00(-0.07%) |
Apr 15, 2020 | 2.920 | 4.650 | 2.920 | 3.490 | 64,937 | +0.49(+16.33%) |
Apr 14, 2020 | 2.750 | 3.189 | 2.750 | 3.000 | 9,222 | +0.31(+11.67%) |
Apr 13, 2020 | 2.700 | 2.700 | 2.600 | 2.687 | 5,334 | +0.19(+7.42%) |
Apr 09, 2020 | 2.700 | 2.700 | 2.350 | 2.501 | 600 | -0.06(-2.30%) |
Apr 08, 2020 | 2.550 | 2.580 | 2.450 | 2.560 | 7,045 | +0.11(+4.49%) |
Apr 07, 2020 | 2.050 | 2.450 | 1.500 | 2.450 | 29,045 | +0.34(+16.17%) |
Apr 06, 2020 | 2.300 | 2.300 | 2.006 | 2.109 | 954 | -0.10(-4.40%) |
Apr 03, 2020 | 2.400 | 2.500 | 2.100 | 2.206 | 2,720 | -0.04(-1.96%) |
Apr 02, 2020 | 2.405 | 2.433 | 2.250 | 2.250 | 2,719 | -0.15(-6.27%) |
Apr 01, 2020 | 2.888 | 2.888 | 2.000 | 2.401 | 14,661 | -0.50(-17.22%) |
Mar 31, 2020 | 2.750 | 2.900 | 2.750 | 2.900 | 419 | +0.05(+1.75%) |
Mar 30, 2020 | 2.900 | 3.000 | 2.700 | 2.850 | 1,545 | -0.10(-3.39%) |
Mar 27, 2020 | 2.800 | 3.000 | 2.650 | 2.950 | 5,440 | +0.30(+11.32%) |
Mar 26, 2020 | 2.950 | 3.190 | 2.650 | 2.650 | 8,933 | -0.15(-5.37%) |
Mar 25, 2020 | 2.639 | 2.950 | 2.300 | 2.800 | 11,984 | +0.13(+4.69%) |
Mar 24, 2020 | 2.800 | 2.800 | 2.260 | 2.675 | 5,358 | +0.32(+13.83%) |
Mar 23, 2020 | 2.500 | 2.951 | 2.250 | 2.350 | 19,325 | -0.49(-17.25%) |
Mar 20, 2020 | 2.500 | 5.600 | 2.000 | 2.840 | 153,100 | +0.61(+27.35%) |
Mar 19, 2020 | 2.150 | 2.850 | 1.952 | 2.230 | 5,344 | +0.09(+4.21%) |
Mar 18, 2020 | 2.200 | 2.250 | 1.750 | 2.140 | 5,071 | -0.31(-12.60%) |
Mar 17, 2020 | 2.772 | 2.850 | 2.100 | 2.449 | 7,583 | -0.19(-7.24%) |
Mar 16, 2020 | 2.861 | 2.861 | 2.245 | 2.639 | 1,292 | -0.16(-5.73%) |
Mar 13, 2020 | 2.650 | 2.834 | 2.650 | 2.800 | 4,360 | +0.20(+7.69%) |
Mar 12, 2020 | 3.250 | 3.250 | 2.550 | 2.600 | 5,928 | -0.90(-25.71%) |
Mar 11, 2020 | 3.700 | 3.700 | 3.348 | 3.500 | 3,369 | -0.20(-5.41%) |
Mar 10, 2020 | 3.850 | 3.950 | 3.400 | 3.700 | 3,932 | -0.25(-6.33%) |
Mar 09, 2020 | 3.950 | 4.050 | 3.850 | 3.950 | 2,672 | -0.15(-3.67%) |
Mar 06, 2020 | 4.150 | 4.432 | 4.000 | 4.101 | 400 | -0.01(-0.15%) |
Mar 05, 2020 | 4.106 | 4.149 | 4.106 | 4.106 | 1,153 | -0.04(-1.05%) |
Mar 04, 2020 | 4.300 | 4.468 | 4.000 | 4.150 | 1,093 | +0.20(+5.05%) |
Mar 03, 2020 | 4.100 | 4.332 | 3.950 | 3.950 | 2,100 | -0.32(-7.50%) |