Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.440 | 4.440 | 4.440 | 4.440 | 1,500 | +0.09(+2.07%) |
May 28, 2020 | 4.470 | 4.510 | 4.240 | 4.350 | 2,849 | -0.17(-3.76%) |
May 27, 2020 | 4.540 | 4.670 | 4.450 | 4.520 | 1,405 | +0.06(+1.35%) |
May 26, 2020 | 4.390 | 4.750 | 4.390 | 4.460 | 1,483 | +0.06(+1.36%) |
May 22, 2020 | 4.400 | 4.400 | 4.400 | 4.400 | 300 | -0.24(-5.27%) |
May 21, 2020 | 4.645 | 4.645 | 4.645 | 4.645 | 254 | +0.12(+2.77%) |
May 20, 2020 | 4.520 | 4.884 | 4.510 | 4.520 | 9,679 | +0.01(+0.22%) |
May 19, 2020 | 4.530 | 4.810 | 4.500 | 4.510 | 7,832 | +0.02(+0.45%) |
May 18, 2020 | 4.400 | 4.530 | 4.310 | 4.490 | 3,195 | +0.29(+6.90%) |
May 15, 2020 | 4.310 | 4.310 | 4.200 | 4.200 | 200 | -0.01(-0.24%) |
May 14, 2020 | 4.450 | 4.450 | 4.180 | 4.210 | 1,453 | -0.31(-6.86%) |
May 13, 2020 | 4.700 | 4.700 | 4.520 | 4.520 | 551 | -0.25(-5.24%) |
May 12, 2020 | 4.660 | 4.770 | 4.660 | 4.770 | 617 | +0.27(+6.00%) |
May 11, 2020 | 4.520 | 4.530 | 4.460 | 4.500 | 6,444 | +0.14(+3.21%) |
May 08, 2020 | 4.600 | 4.600 | 4.360 | 4.360 | 2,700 | +0.25(+6.08%) |
May 07, 2020 | 4.370 | 4.370 | 4.110 | 4.110 | 388 | -0.04(-0.96%) |
May 06, 2020 | 4.300 | 4.300 | 4.150 | 4.150 | 7,138 | -0.28(-6.32%) |
May 05, 2020 | 4.120 | 4.700 | 4.120 | 4.430 | 7,878 | -0.54(-10.87%) |
May 04, 2020 | 4.970 | 4.970 | 4.970 | 4.970 | 135 | -0.01(-0.20%) |
May 01, 2020 | 4.980 | 4.980 | 4.980 | 4.980 | 300 | -0.14(-2.73%) |
Apr 30, 2020 | 5.020 | 5.120 | 5.020 | 5.120 | 752 | -0.14(-2.66%) |
Apr 29, 2020 | 5.270 | 5.610 | 5.250 | 5.260 | 31,476 | -0.19(-3.49%) |
Apr 28, 2020 | 5.460 | 5.635 | 5.440 | 5.450 | 1,770 | +0.08(+1.49%) |
Apr 27, 2020 | 5.590 | 5.590 | 5.370 | 5.370 | 651 | -0.23(-4.11%) |
Apr 24, 2020 | 5.260 | 5.600 | 5.260 | 5.600 | 200 | -0.14(-2.44%) |
Apr 23, 2020 | 5.200 | 5.790 | 5.200 | 5.740 | 1,407 | +0.13(+2.32%) |
Apr 22, 2020 | 5.660 | 5.660 | 5.550 | 5.610 | 672 | +0.07(+1.26%) |
Apr 21, 2020 | 5.880 | 5.881 | 5.490 | 5.540 | 2,336 | -0.39(-6.56%) |
Apr 20, 2020 | 5.740 | 5.950 | 5.740 | 5.929 | 5,878 | +0.05(+0.84%) |
Apr 17, 2020 | 6.100 | 6.100 | 5.490 | 5.880 | 3,700 | -0.20(-3.29%) |
Apr 16, 2020 | 5.770 | 6.170 | 5.740 | 6.080 | 3,447 | +0.48(+8.57%) |
Apr 15, 2020 | 5.700 | 5.700 | 5.550 | 5.600 | 14,266 | +0.19(+3.51%) |
Apr 14, 2020 | 5.800 | 5.800 | 5.330 | 5.410 | 32,367 | +0.00(+0.06%) |
Apr 13, 2020 | 5.407 | 5.407 | 5.407 | 12 | +0.00(+0.00%) | |
Apr 09, 2020 | 4.930 | 6.000 | 4.930 | 5.407 | 25,100 | -0.19(-3.45%) |
Apr 08, 2020 | 5.000 | 6.155 | 4.920 | 5.600 | 59,585 | +0.56(+11.11%) |
Apr 07, 2020 | 4.862 | 5.316 | 4.862 | 5.040 | 7,391 | +0.52(+11.50%) |
Apr 06, 2020 | 4.520 | 4.520 | 4.520 | 165 | +0.00(+0.00%) | |
Apr 03, 2020 | 4.980 | 4.980 | 4.520 | 4.520 | 1,000 | -0.22(-4.64%) |
Apr 02, 2020 | 4.520 | 4.740 | 4.520 | 4.740 | 587 | +0.22(+4.87%) |
Apr 01, 2020 | 5.210 | 5.210 | 4.520 | 4.520 | 995 | +0.00(+0.00%) |
Mar 31, 2020 | 4.950 | 4.950 | 4.360 | 4.520 | 10,330 | -0.70(-13.41%) |
Mar 30, 2020 | 5.770 | 7.170 | 5.220 | 5.220 | 6,780 | -0.81(-13.43%) |
Mar 27, 2020 | 5.490 | 6.190 | 5.490 | 6.030 | 12,400 | +1.71(+39.53%) |
Mar 26, 2020 | 4.050 | 4.332 | 4.050 | 4.322 | 1,311 | +0.23(+5.51%) |
Mar 25, 2020 | 4.096 | 4.130 | 4.096 | 4.096 | 780 | +0.26(+6.66%) |
Mar 24, 2020 | 3.800 | 3.840 | 3.800 | 3.840 | 1,057 | +0.37(+10.66%) |
Mar 23, 2020 | 4.070 | 4.070 | 3.360 | 3.470 | 268,600 | -0.63(-15.37%) |
Mar 20, 2020 | 4.100 | 4.100 | 4.100 | 4.100 | 200 | +0.01(+0.24%) |
Mar 19, 2020 | 3.650 | 4.090 | 3.320 | 4.090 | 1,985 | -0.06(-1.45%) |
Mar 18, 2020 | 4.150 | 4.250 | 4.150 | 4.150 | 436 | -0.09(-2.20%) |
Mar 17, 2020 | 4.060 | 4.369 | 4.040 | 4.243 | 21,548 | +0.03(+0.79%) |
Mar 16, 2020 | 4.250 | 5.200 | 4.210 | 4.210 | 7,092 | -1.94(-31.60%) |
Mar 13, 2020 | 6.440 | 6.460 | 6.155 | 6.155 | 1,600 | -0.52(-7.72%) |
Mar 12, 2020 | 6.670 | 6.670 | 6.670 | 2 | +0.00(+0.00%) | |
Mar 11, 2020 | 6.670 | 6.670 | 6.670 | 6.670 | 224 | -0.11(-1.62%) |
Mar 10, 2020 | 6.780 | 6.780 | 6.780 | 16 | +0.00(+0.00%) | |
Mar 09, 2020 | 6.300 | 6.785 | 6.300 | 6.780 | 2,421 | +0.03(+0.44%) |
Mar 06, 2020 | 6.750 | 6.750 | 6.750 | 127 | +0.00(+0.00%) | |
Mar 05, 2020 | 6.940 | 6.940 | 6.750 | 6.750 | 1,480 | -0.61(-8.29%) |
Mar 04, 2020 | 7.730 | 7.730 | 6.410 | 7.360 | 9,035 | -0.42(-5.40%) |
Mar 03, 2020 | 7.900 | 7.900 | 7.420 | 7.780 | 6,546 | +0.10(+1.30%) |