Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.570 | 3.730 | 3.500 | 3.730 | 11,303 | +0.13(+3.61%) |
May 28, 2020 | 3.000 | 3.630 | 2.990 | 3.600 | 86,850 | +0.60(+20.00%) |
May 27, 2020 | 3.050 | 3.050 | 2.970 | 3.000 | 26,200 | +0.03(+1.01%) |
May 26, 2020 | 2.920 | 2.970 | 2.920 | 2.970 | 3,167 | -0.08(-2.62%) |
May 25, 2020 | 3.000 | 3.060 | 3.000 | 3.050 | 10,909 | +0.05(+1.67%) |
May 22, 2020 | 3.000 | 3.000 | 2.990 | 3.000 | 10,900 | +0.00(+0.00%) |
May 21, 2020 | 2.990 | 3.000 | 2.990 | 3.000 | 3,500 | +0.00(+0.00%) |
May 20, 2020 | 2.990 | 3.000 | 2.990 | 3.000 | 25,530 | +0.00(+0.00%) |
May 19, 2020 | 3.000 | 3.480 | 2.900 | 3.000 | 32,166 | +0.00(+0.00%) |
May 15, 2020 | 3.000 | 3.000 | 3.000 | 0 | +0.10(+3.45%) | |
May 14, 2020 | 2.890 | 2.900 | 2.800 | 2.900 | 8,608 | +0.00(+0.00%) |
May 13, 2020 | 2.940 | 2.950 | 2.870 | 2.900 | 5,675 | -0.04(-1.36%) |
May 12, 2020 | 2.950 | 2.950 | 2.890 | 2.940 | 5,600 | +0.04(+1.38%) |
May 11, 2020 | 2.990 | 3.000 | 2.900 | 2.900 | 24,145 | +0.05(+1.75%) |
May 08, 2020 | 2.870 | 2.910 | 2.850 | 2.850 | 3,790 | -0.02(-0.70%) |
May 07, 2020 | 2.760 | 2.970 | 2.750 | 2.870 | 4,300 | +0.16(+5.90%) |
May 06, 2020 | 2.710 | 2.710 | 2.710 | 2.710 | 200 | -0.19(-6.55%) |
May 05, 2020 | 2.580 | 2.900 | 2.580 | 2.900 | 19,475 | +0.29(+11.11%) |
May 04, 2020 | 2.610 | 2.610 | 2.610 | 2.610 | 500 | +0.01(+0.38%) |
May 01, 2020 | 2.850 | 2.850 | 2.550 | 2.600 | 19,600 | -0.35(-11.86%) |
Apr 30, 2020 | 2.900 | 2.970 | 2.900 | 2.950 | 6,204 | -0.06(-1.99%) |
Apr 29, 2020 | 2.900 | 3.100 | 2.900 | 3.010 | 21,939 | +0.11(+3.79%) |
Apr 28, 2020 | 2.900 | 2.960 | 2.820 | 2.900 | 35,310 | +0.01(+0.35%) |
Apr 27, 2020 | 2.800 | 3.000 | 2.760 | 2.890 | 10,885 | +0.29(+11.15%) |
Apr 24, 2020 | 2.110 | 2.650 | 2.050 | 2.600 | 31,630 | +0.54(+26.21%) |
Apr 23, 2020 | 2.000 | 2.060 | 1.990 | 2.060 | 15,925 | +0.08(+4.04%) |
Apr 22, 2020 | 2.000 | 2.010 | 1.980 | 1.980 | 17,622 | +0.01(+0.51%) |
Apr 21, 2020 | 1.970 | 2.020 | 1.970 | 1.970 | 8,200 | +0.08(+4.23%) |
Apr 20, 2020 | 1.900 | 1.910 | 1.890 | 1.890 | 4,500 | -0.21(-10.00%) |
Apr 17, 2020 | 2.100 | 2.250 | 2.100 | 2.100 | 10,815 | +0.00(+0.00%) |
Apr 16, 2020 | 1.890 | 2.760 | 1.890 | 2.100 | 35,000 | +0.26(+14.13%) |
Apr 15, 2020 | 1.900 | 1.910 | 1.840 | 1.840 | 6,800 | -0.15(-7.54%) |
Apr 14, 2020 | 1.980 | 2.000 | 1.850 | 1.990 | 10,599 | +0.29(+17.06%) |
Apr 13, 2020 | 1.990 | 2.000 | 1.660 | 1.700 | 5,700 | -0.10(-5.56%) |
Apr 09, 2020 | 1.800 | 1.800 | 1.800 | 0 | -0.10(-5.26%) | |
Apr 08, 2020 | 1.980 | 1.980 | 1.750 | 1.900 | 11,000 | -0.10(-5.00%) |
Apr 07, 2020 | 1.880 | 2.030 | 1.880 | 2.000 | 15,210 | +0.20(+11.11%) |
Apr 06, 2020 | 1.810 | 1.810 | 1.800 | 1.800 | 3,856 | +0.07(+4.05%) |
Apr 03, 2020 | 1.950 | 1.950 | 1.730 | 1.730 | 3,670 | -0.24(-12.18%) |
Apr 02, 2020 | 1.760 | 1.970 | 1.760 | 1.970 | 2,350 | +0.22(+12.57%) |
Apr 01, 2020 | 1.850 | 1.850 | 1.750 | 1.750 | 233,497 | -0.13(-6.91%) |
Mar 31, 2020 | 1.970 | 1.980 | 1.880 | 1.880 | 3,600 | -0.09(-4.57%) |
Mar 30, 2020 | 1.900 | 1.980 | 1.900 | 1.970 | 7,300 | +0.06(+3.14%) |
Mar 27, 2020 | 1.800 | 1.930 | 1.720 | 1.910 | 10,662 | +0.03(+1.60%) |
Mar 26, 2020 | 1.820 | 1.880 | 1.710 | 1.880 | 4,800 | +0.03(+1.62%) |
Mar 25, 2020 | 1.620 | 2.030 | 1.620 | 1.850 | 27,026 | +0.14(+8.19%) |
Mar 24, 2020 | 1.600 | 1.800 | 1.600 | 1.710 | 11,450 | +0.15(+9.62%) |
Mar 23, 2020 | 1.600 | 1.600 | 1.560 | 1.560 | 5,720 | -0.14(-8.24%) |
Mar 20, 2020 | 1.700 | 1.710 | 1.700 | 1.700 | 3,500 | +0.01(+0.59%) |
Mar 19, 2020 | 1.560 | 1.690 | 1.560 | 1.690 | 3,050 | +0.00(+0.00%) |
Mar 17, 2020 | 1.690 | 1.690 | 1.690 | 0 | +0.19(+12.67%) | |
Mar 16, 2020 | 1.370 | 1.510 | 1.370 | 1.500 | 8,000 | +0.01(+0.67%) |
Mar 13, 2020 | 1.700 | 1.800 | 1.360 | 1.490 | 23,663 | -0.04(-2.61%) |
Mar 12, 2020 | 1.700 | 1.700 | 1.500 | 1.530 | 4,425 | -0.26(-14.53%) |
Mar 11, 2020 | 1.920 | 2.100 | 1.750 | 1.790 | 22,207 | -0.12(-6.28%) |
Mar 10, 2020 | 1.900 | 2.180 | 1.900 | 1.910 | 3,887 | +0.02(+1.06%) |
Mar 09, 2020 | 1.810 | 2.020 | 1.810 | 1.890 | 22,955 | -0.31(-14.09%) |
Mar 06, 2020 | 2.390 | 2.390 | 2.010 | 2.200 | 10,875 | +0.00(+0.00%) |
Mar 05, 2020 | 2.420 | 2.420 | 2.200 | 2.200 | 10,500 | -0.40(-15.38%) |
Mar 04, 2020 | 2.550 | 2.600 | 2.450 | 2.600 | 3,950 | -0.15(-5.45%) |
Mar 03, 2020 | 2.500 | 2.750 | 2.310 | 2.750 | 7,895 | -0.10(-3.51%) |