Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.750 | 5.215 | 4.720 | 4.920 | 1,918,800 | +0.20(+4.24%) |
May 28, 2020 | 4.300 | 4.960 | 4.230 | 4.720 | 2,221,052 | +0.53(+12.65%) |
May 27, 2020 | 4.110 | 4.350 | 3.780 | 4.190 | 1,448,634 | +0.08(+1.95%) |
May 26, 2020 | 4.400 | 4.500 | 4.050 | 4.110 | 818,947 | -0.16(-3.75%) |
May 22, 2020 | 4.130 | 4.320 | 4.000 | 4.270 | 675,300 | +0.03(+0.71%) |
May 21, 2020 | 4.760 | 4.780 | 4.060 | 4.240 | 2,276,526 | -0.13(-2.97%) |
May 20, 2020 | 4.610 | 4.950 | 4.150 | 4.370 | 5,833,731 | +0.53(+13.80%) |
May 19, 2020 | 4.400 | 4.400 | 3.800 | 3.840 | 1,152,695 | -0.36(-8.57%) |
May 18, 2020 | 4.830 | 5.020 | 4.120 | 4.200 | 1,509,690 | -0.30(-6.67%) |
May 15, 2020 | 3.810 | 4.780 | 3.740 | 4.500 | 1,677,800 | +0.75(+20.00%) |
May 14, 2020 | 3.650 | 3.900 | 3.560 | 3.750 | 837,756 | +0.20(+5.63%) |
May 13, 2020 | 3.410 | 3.880 | 3.410 | 3.550 | 976,380 | +0.20(+5.97%) |
May 12, 2020 | 3.500 | 3.980 | 3.340 | 3.350 | 2,173,488 | +0.39(+13.18%) |
May 11, 2020 | 2.850 | 3.070 | 2.800 | 2.960 | 422,312 | +0.11(+3.86%) |
May 08, 2020 | 2.800 | 2.939 | 2.730 | 2.850 | 284,000 | +0.02(+0.71%) |
May 07, 2020 | 3.020 | 3.030 | 2.760 | 2.830 | 280,907 | -0.10(-3.41%) |
May 06, 2020 | 3.000 | 3.050 | 2.905 | 2.930 | 142,242 | -0.03(-1.01%) |
May 05, 2020 | 3.100 | 3.200 | 2.960 | 2.960 | 276,339 | +0.06(+2.07%) |
May 04, 2020 | 2.600 | 2.910 | 2.600 | 2.900 | 145,305 | +0.11(+3.94%) |
May 01, 2020 | 3.030 | 3.080 | 2.670 | 2.790 | 297,400 | -0.36(-11.43%) |
Apr 30, 2020 | 3.320 | 3.439 | 3.120 | 3.150 | 346,531 | -0.16(-4.83%) |
Apr 29, 2020 | 3.080 | 3.540 | 3.056 | 3.310 | 401,883 | +0.28(+9.24%) |
Apr 28, 2020 | 2.720 | 3.110 | 2.680 | 3.030 | 349,653 | +0.35(+13.06%) |
Apr 27, 2020 | 2.650 | 2.710 | 2.580 | 2.680 | 264,709 | +0.10(+3.88%) |
Apr 24, 2020 | 2.670 | 2.760 | 2.580 | 2.580 | 151,300 | -0.09(-3.37%) |
Apr 23, 2020 | 2.600 | 2.790 | 2.570 | 2.670 | 148,563 | +0.01(+0.38%) |
Apr 22, 2020 | 2.650 | 2.720 | 2.500 | 2.660 | 216,504 | +0.12(+4.72%) |
Apr 21, 2020 | 2.750 | 2.774 | 2.500 | 2.540 | 289,807 | -0.22(-7.97%) |
Apr 20, 2020 | 3.050 | 3.050 | 2.750 | 2.760 | 199,419 | -0.15(-5.15%) |
Apr 17, 2020 | 3.130 | 3.160 | 2.810 | 2.910 | 273,000 | -0.22(-7.03%) |
Apr 16, 2020 | 3.060 | 3.240 | 2.880 | 3.130 | 363,741 | +0.08(+2.62%) |
Apr 15, 2020 | 3.320 | 3.330 | 2.840 | 3.050 | 451,114 | -0.12(-3.79%) |
Apr 14, 2020 | 2.900 | 3.250 | 2.650 | 3.170 | 1,302,845 | +0.69(+27.82%) |
Apr 13, 2020 | 2.420 | 2.630 | 2.281 | 2.480 | 197,984 | +0.12(+5.08%) |
Apr 09, 2020 | 2.310 | 2.560 | 2.260 | 2.360 | 249,300 | +0.12(+5.36%) |
Apr 08, 2020 | 2.220 | 2.350 | 2.150 | 2.240 | 201,970 | +0.12(+5.66%) |
Apr 07, 2020 | 2.440 | 2.440 | 2.100 | 2.120 | 306,596 | -0.20(-8.62%) |
Apr 06, 2020 | 2.060 | 2.380 | 2.060 | 2.320 | 259,596 | +0.35(+17.77%) |
Apr 03, 2020 | 2.020 | 2.150 | 1.940 | 1.970 | 136,400 | -0.07(-3.43%) |
Apr 02, 2020 | 2.100 | 2.180 | 2.005 | 2.040 | 190,619 | -0.08(-3.77%) |
Apr 01, 2020 | 2.310 | 2.360 | 2.090 | 2.120 | 186,552 | -0.35(-14.17%) |
Mar 31, 2020 | 2.400 | 2.570 | 2.330 | 2.470 | 153,165 | +0.03(+1.23%) |
Mar 30, 2020 | 2.500 | 2.576 | 2.310 | 2.440 | 198,315 | -0.10(-3.94%) |
Mar 27, 2020 | 2.090 | 2.630 | 2.090 | 2.540 | 243,600 | +0.21(+9.01%) |
Mar 26, 2020 | 2.030 | 2.350 | 1.930 | 2.330 | 378,064 | +0.35(+17.68%) |
Mar 25, 2020 | 2.300 | 2.440 | 1.940 | 1.980 | 307,516 | -0.33(-14.29%) |
Mar 24, 2020 | 2.250 | 2.400 | 1.960 | 2.310 | 397,586 | +0.43(+22.87%) |
Mar 23, 2020 | 1.960 | 2.015 | 1.810 | 1.880 | 219,899 | -0.02(-1.05%) |
Mar 20, 2020 | 2.190 | 2.402 | 1.840 | 1.900 | 361,500 | -0.21(-9.95%) |
Mar 19, 2020 | 1.710 | 2.210 | 1.650 | 2.110 | 256,343 | +0.40(+23.39%) |
Mar 18, 2020 | 2.050 | 2.280 | 1.680 | 1.710 | 325,592 | -0.31(-15.35%) |
Mar 17, 2020 | 1.610 | 2.140 | 1.480 | 2.020 | 601,525 | +0.40(+24.69%) |
Mar 16, 2020 | 2.750 | 2.800 | 1.590 | 1.620 | 621,352 | -0.89(-35.46%) |
Mar 13, 2020 | 2.620 | 3.480 | 2.380 | 2.510 | 353,700 | +0.09(+3.72%) |
Mar 12, 2020 | 2.500 | 2.750 | 2.410 | 2.420 | 311,123 | -0.37(-13.26%) |
Mar 11, 2020 | 3.000 | 3.011 | 2.620 | 2.790 | 439,081 | -0.24(-7.92%) |
Mar 10, 2020 | 3.100 | 3.170 | 2.820 | 3.030 | 238,592 | +0.05(+1.68%) |
Mar 09, 2020 | 3.190 | 3.405 | 2.950 | 2.980 | 287,170 | -0.54(-15.34%) |
Mar 06, 2020 | 3.500 | 3.640 | 3.380 | 3.520 | 220,600 | -0.05(-1.40%) |
Mar 05, 2020 | 3.720 | 3.790 | 3.535 | 3.570 | 262,146 | -0.20(-5.31%) |
Mar 04, 2020 | 3.740 | 3.845 | 3.710 | 3.770 | 301,041 | +0.14(+3.86%) |
Mar 03, 2020 | 3.800 | 3.870 | 3.580 | 3.630 | 154,102 | -0.15(-3.97%) |