Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.080 | 4.080 | 3.330 | 3.680 | 44,500 | -0.23(-5.88%) |
May 28, 2020 | 3.980 | 4.170 | 3.700 | 3.910 | 12,822 | -0.07(-1.76%) |
May 27, 2020 | 4.190 | 4.650 | 3.700 | 3.980 | 40,765 | -0.04(-1.00%) |
May 26, 2020 | 3.450 | 4.840 | 3.450 | 4.020 | 109,496 | +0.79(+24.46%) |
May 22, 2020 | 2.800 | 3.230 | 2.800 | 3.230 | 24,500 | +0.43(+15.36%) |
May 21, 2020 | 2.750 | 2.820 | 2.680 | 2.800 | 8,332 | +0.10(+3.70%) |
May 20, 2020 | 2.690 | 2.900 | 2.530 | 2.700 | 26,262 | +0.01(+0.37%) |
May 19, 2020 | 2.700 | 2.780 | 2.600 | 2.690 | 3,864 | +0.05(+1.89%) |
May 18, 2020 | 2.710 | 3.000 | 2.620 | 2.640 | 36,958 | +0.04(+1.54%) |
May 15, 2020 | 3.260 | 3.260 | 2.380 | 2.600 | 37,000 | -0.24(-8.45%) |
May 14, 2020 | 2.670 | 2.950 | 2.380 | 2.840 | 32,330 | +0.13(+4.80%) |
May 13, 2020 | 2.720 | 2.860 | 2.700 | 2.710 | 6,388 | -0.14(-4.91%) |
May 12, 2020 | 2.620 | 2.950 | 2.620 | 2.850 | 54,162 | +0.26(+10.04%) |
May 11, 2020 | 2.740 | 2.920 | 2.360 | 2.590 | 31,784 | -0.14(-5.13%) |
May 08, 2020 | 2.800 | 2.844 | 2.689 | 2.730 | 22,800 | +0.03(+1.11%) |
May 07, 2020 | 2.680 | 2.820 | 2.650 | 2.700 | 12,499 | -0.06(-2.17%) |
May 06, 2020 | 2.680 | 2.760 | 2.600 | 2.760 | 5,855 | +0.06(+2.22%) |
May 05, 2020 | 2.670 | 2.830 | 2.580 | 2.700 | 4,987 | +0.00(+0.00%) |
May 04, 2020 | 2.620 | 2.700 | 2.600 | 2.700 | 3,931 | -0.08(-2.88%) |
May 01, 2020 | 2.750 | 2.870 | 2.700 | 2.780 | 5,200 | +0.00(+0.00%) |
Apr 30, 2020 | 2.820 | 2.860 | 2.570 | 2.780 | 16,037 | +0.08(+2.96%) |
Apr 29, 2020 | 2.780 | 2.800 | 2.510 | 2.700 | 5,036 | +0.01(+0.44%) |
Apr 28, 2020 | 2.624 | 2.787 | 2.614 | 2.688 | 6,310 | +0.11(+4.18%) |
Apr 27, 2020 | 2.360 | 2.742 | 2.360 | 2.580 | 1,167 | +0.00(+0.05%) |
Apr 24, 2020 | 2.500 | 2.600 | 2.310 | 2.579 | 9,200 | +0.08(+3.16%) |
Apr 23, 2020 | 2.712 | 2.712 | 2.380 | 2.500 | 3,964 | +0.01(+0.59%) |
Apr 22, 2020 | 2.530 | 2.550 | 2.440 | 2.485 | 4,043 | +0.15(+6.21%) |
Apr 21, 2020 | 2.350 | 2.390 | 2.330 | 2.340 | 7,394 | +0.01(+0.43%) |
Apr 20, 2020 | 2.390 | 2.390 | 2.280 | 2.330 | 9,607 | -0.15(-6.05%) |
Apr 17, 2020 | 2.400 | 2.669 | 2.400 | 2.480 | 9,100 | -0.02(-0.80%) |
Apr 16, 2020 | 2.510 | 2.620 | 2.500 | 2.500 | 1,733 | -0.21(-7.75%) |
Apr 15, 2020 | 2.894 | 2.894 | 2.686 | 2.710 | 4,782 | -0.14(-4.80%) |
Apr 14, 2020 | 2.920 | 2.920 | 2.800 | 2.847 | 8,677 | +0.07(+2.40%) |
Apr 13, 2020 | 2.610 | 2.814 | 2.610 | 2.780 | 5,165 | +0.27(+10.76%) |
Apr 09, 2020 | 2.770 | 2.850 | 2.330 | 2.510 | 12,800 | -0.21(-7.77%) |
Apr 08, 2020 | 2.550 | 2.721 | 2.330 | 2.721 | 1,404 | +0.02(+0.79%) |
Apr 07, 2020 | 2.640 | 2.760 | 2.640 | 2.700 | 3,966 | +0.10(+3.85%) |
Apr 06, 2020 | 2.600 | 2.730 | 2.590 | 2.600 | 8,065 | +0.10(+4.00%) |
Apr 03, 2020 | 2.460 | 2.500 | 2.380 | 2.500 | 1,200 | +0.05(+2.04%) |
Apr 02, 2020 | 2.390 | 2.600 | 2.373 | 2.450 | 2,073 | +0.13(+5.79%) |
Apr 01, 2020 | 2.360 | 2.432 | 2.275 | 2.316 | 4,423 | +0.07(+2.93%) |
Mar 31, 2020 | 2.610 | 2.646 | 2.250 | 2.250 | 27,608 | +0.10(+4.65%) |
Mar 30, 2020 | 2.410 | 2.531 | 2.150 | 2.150 | 6,357 | -0.33(-13.31%) |
Mar 27, 2020 | 2.580 | 2.870 | 2.480 | 2.480 | 16,400 | -0.22(-8.15%) |
Mar 26, 2020 | 2.250 | 2.710 | 2.180 | 2.700 | 53,545 | +0.72(+36.36%) |
Mar 25, 2020 | 1.990 | 2.010 | 1.800 | 1.980 | 42,937 | -0.01(-0.50%) |
Mar 24, 2020 | 2.400 | 2.400 | 1.960 | 1.990 | 34,780 | -0.01(-0.50%) |
Mar 23, 2020 | 2.500 | 2.500 | 1.982 | 2.000 | 10,860 | -0.16(-7.41%) |
Mar 20, 2020 | 2.500 | 2.876 | 2.050 | 2.160 | 30,100 | -0.57(-20.86%) |
Mar 19, 2020 | 2.950 | 2.950 | 2.509 | 2.729 | 4,051 | -0.12(-4.23%) |
Mar 18, 2020 | 3.250 | 3.290 | 2.520 | 2.850 | 22,255 | -0.26(-8.36%) |
Mar 17, 2020 | 3.040 | 3.200 | 2.720 | 3.110 | 9,543 | -0.12(-3.59%) |
Mar 16, 2020 | 4.090 | 4.090 | 3.200 | 3.226 | 25,202 | -0.87(-21.32%) |
Mar 13, 2020 | 4.110 | 4.250 | 4.090 | 4.100 | 9,100 | +0.00(+0.00%) |
Mar 12, 2020 | 4.100 | 4.476 | 4.100 | 4.100 | 6,086 | -0.71(-14.76%) |
Mar 11, 2020 | 4.470 | 4.810 | 4.100 | 4.810 | 39,774 | -0.00(-0.01%) |
Mar 10, 2020 | 4.840 | 4.956 | 4.811 | 4.811 | 1,611 | -0.08(-1.72%) |
Mar 09, 2020 | 5.000 | 5.000 | 4.850 | 4.895 | 4,447 | -0.11(-2.10%) |
Mar 06, 2020 | 5.110 | 5.159 | 4.900 | 5.000 | 13,500 | -0.15(-2.91%) |
Mar 05, 2020 | 5.295 | 5.708 | 5.130 | 5.150 | 9,405 | -0.22(-4.10%) |
Mar 04, 2020 | 5.380 | 5.380 | 5.210 | 5.370 | 609 | +0.21(+4.09%) |
Mar 03, 2020 | 5.410 | 5.537 | 5.120 | 5.159 | 3,034 | -0.04(-0.79%) |