Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 5.800 | 5.987 | 5.595 | 5.790 | 10,700 | -0.11(-1.86%) |
May 28, 2020 | 5.880 | 6.000 | 5.660 | 5.900 | 10,740 | +0.20(+3.51%) |
May 27, 2020 | 5.655 | 6.050 | 5.605 | 5.700 | 16,955 | +0.24(+4.40%) |
May 26, 2020 | 5.490 | 6.030 | 5.400 | 5.460 | 21,453 | +0.39(+7.69%) |
May 22, 2020 | 5.090 | 5.240 | 5.070 | 5.070 | 3,700 | +0.18(+3.68%) |
May 21, 2020 | 4.500 | 5.220 | 4.500 | 4.890 | 12,933 | +0.24(+5.16%) |
May 20, 2020 | 4.940 | 4.940 | 4.650 | 4.650 | 20,689 | -0.06(-1.27%) |
May 19, 2020 | 4.820 | 4.930 | 4.687 | 4.710 | 5,361 | +0.35(+8.03%) |
May 18, 2020 | 4.850 | 5.000 | 4.160 | 4.360 | 33,200 | -0.34(-7.23%) |
May 15, 2020 | 4.763 | 4.775 | 4.600 | 4.700 | 6,000 | +0.10(+2.17%) |
May 14, 2020 | 4.670 | 4.750 | 4.520 | 4.600 | 13,065 | +0.08(+1.77%) |
May 13, 2020 | 4.825 | 4.825 | 4.520 | 4.520 | 15,782 | -0.13(-2.80%) |
May 12, 2020 | 4.520 | 5.000 | 4.520 | 4.650 | 123,444 | +0.10(+2.20%) |
May 11, 2020 | 4.750 | 4.800 | 4.550 | 4.550 | 16,911 | -0.20(-4.21%) |
May 08, 2020 | 4.750 | 4.750 | 4.600 | 4.750 | 5,700 | -0.05(-1.04%) |
May 07, 2020 | 4.650 | 4.831 | 4.650 | 4.800 | 13,937 | -0.10(-2.04%) |
May 06, 2020 | 5.050 | 5.050 | 4.830 | 4.900 | 6,665 | -0.15(-2.97%) |
May 05, 2020 | 4.750 | 5.139 | 4.750 | 5.050 | 20,811 | +0.35(+7.45%) |
May 04, 2020 | 4.850 | 4.900 | 4.600 | 4.700 | 7,482 | -0.00(-0.10%) |
May 01, 2020 | 5.000 | 5.000 | 4.500 | 4.705 | 17,900 | -0.20(-3.98%) |
Apr 30, 2020 | 4.850 | 5.125 | 4.660 | 4.900 | 33,402 | +0.05(+1.03%) |
Apr 29, 2020 | 5.050 | 5.060 | 4.850 | 4.850 | 127,502 | +0.00(+0.00%) |
Apr 28, 2020 | 5.040 | 5.040 | 4.670 | 4.850 | 7,693 | -0.10(-2.02%) |
Apr 27, 2020 | 4.750 | 4.950 | 4.750 | 4.950 | 22,054 | -0.02(-0.40%) |
Apr 24, 2020 | 5.000 | 5.240 | 4.790 | 4.970 | 10,100 | -0.02(-0.40%) |
Apr 23, 2020 | 4.520 | 5.220 | 4.520 | 4.990 | 34,390 | +0.24(+5.05%) |
Apr 22, 2020 | 5.000 | 5.000 | 4.550 | 4.750 | 4,942 | -0.04(-0.85%) |
Apr 21, 2020 | 4.600 | 4.876 | 4.600 | 4.790 | 4,731 | -0.04(-0.82%) |
Apr 20, 2020 | 4.400 | 4.830 | 4.400 | 4.830 | 8,859 | -0.07(-1.43%) |
Apr 17, 2020 | 4.971 | 5.000 | 4.800 | 4.900 | 3,500 | -0.15(-2.97%) |
Apr 16, 2020 | 4.640 | 5.320 | 4.457 | 5.050 | 8,859 | +0.19(+3.91%) |
Apr 15, 2020 | 5.425 | 5.425 | 4.620 | 4.860 | 11,283 | -0.33(-6.36%) |
Apr 14, 2020 | 5.850 | 5.850 | 4.950 | 5.190 | 17,255 | -0.23(-4.24%) |
Apr 13, 2020 | 5.710 | 6.000 | 5.110 | 5.420 | 33,704 | -0.08(-1.45%) |
Apr 09, 2020 | 4.500 | 5.820 | 4.390 | 5.500 | 50,700 | +1.00(+22.22%) |
Apr 08, 2020 | 4.497 | 4.500 | 4.402 | 4.500 | 1,841 | +0.17(+3.93%) |
Apr 07, 2020 | 4.490 | 4.610 | 4.300 | 4.330 | 12,732 | -0.37(-7.87%) |
Apr 06, 2020 | 4.690 | 4.840 | 4.600 | 4.700 | 11,286 | -0.12(-2.49%) |
Apr 03, 2020 | 4.750 | 4.825 | 4.320 | 4.820 | 6,700 | +0.11(+2.34%) |
Apr 02, 2020 | 4.360 | 4.880 | 4.360 | 4.710 | 9,059 | +0.35(+8.03%) |
Apr 01, 2020 | 4.200 | 4.600 | 4.200 | 4.360 | 5,512 | -0.31(-6.74%) |
Mar 31, 2020 | 4.230 | 4.900 | 4.230 | 4.675 | 13,287 | +0.25(+5.53%) |
Mar 30, 2020 | 4.750 | 5.000 | 4.027 | 4.430 | 32,767 | -1.09(-19.75%) |
Mar 27, 2020 | 6.170 | 8.440 | 5.300 | 5.520 | 197,900 | -0.09(-1.60%) |
Mar 26, 2020 | 3.000 | 5.750 | 2.876 | 5.610 | 82,349 | +3.01(+115.77%) |
Mar 25, 2020 | 2.750 | 2.750 | 2.600 | 2.600 | 6,903 | -0.29(-10.03%) |
Mar 24, 2020 | 2.828 | 3.056 | 2.697 | 2.890 | 2,323 | +0.43(+17.53%) |
Mar 23, 2020 | 2.540 | 2.540 | 2.459 | 2.459 | 554 | +0.15(+6.45%) |
Mar 20, 2020 | 2.480 | 2.560 | 2.310 | 2.310 | 1,700 | -0.13(-5.33%) |
Mar 19, 2020 | 2.420 | 2.880 | 2.250 | 2.440 | 4,546 | +0.00(+0.00%) |
Mar 18, 2020 | 2.460 | 2.460 | 2.260 | 2.440 | 6,496 | +0.19(+8.44%) |
Mar 17, 2020 | 2.750 | 2.910 | 2.250 | 2.250 | 3,473 | -0.60(-21.05%) |
Mar 16, 2020 | 3.180 | 3.180 | 2.850 | 2.850 | 2,903 | -0.36(-11.21%) |
Mar 13, 2020 | 3.577 | 3.577 | 3.210 | 3.210 | 2,500 | -0.33(-9.41%) |
Mar 12, 2020 | 3.410 | 3.543 | 3.410 | 3.543 | 2,279 | -0.42(-10.52%) |
Mar 11, 2020 | 4.470 | 4.726 | 3.620 | 3.960 | 10,675 | -0.51(-11.41%) |
Mar 10, 2020 | 6.460 | 6.643 | 4.430 | 4.470 | 34,050 | -1.03(-18.73%) |
Mar 09, 2020 | 7.010 | 7.610 | 5.480 | 5.500 | 18,713 | -2.50(-31.25%) |
Mar 06, 2020 | 8.221 | 8.221 | 7.800 | 8.000 | 2,800 | +0.00(+0.00%) |
Mar 05, 2020 | 8.000 | 8.000 | 8.000 | 8.000 | 1,889 | -0.29(-3.50%) |
Mar 04, 2020 | 8.020 | 8.320 | 7.900 | 8.290 | 4,785 | +0.29(+3.69%) |
Mar 03, 2020 | 8.102 | 8.750 | 7.995 | 7.995 | 4,006 | -0.25(-3.09%) |
Mar 02, 2020 | 8.000 | 8.790 | 8.000 | 8.250 | 5,455 | +0.77(+10.29%) |
Feb 28, 2020 | 8.250 | 8.250 | 7.480 | 7.480 | 6,100 | -0.92(-10.95%) |
Feb 27, 2020 | 9.010 | 9.100 | 8.400 | 8.400 | 28,568 | -1.07(-11.35%) |
Feb 26, 2020 | 10.01 | 10.01 | 9.430 | 9.475 | 11,662 | -0.94(-8.98%) |
Feb 25, 2020 | 11.19 | 11.19 | 10.41 | 10.41 | 5,563 | -0.59(-5.36%) |
Feb 24, 2020 | 11.58 | 11.58 | 10.99 | 11.00 | 4,135 | -0.85(-7.17%) |
Feb 21, 2020 | 11.80 | 11.86 | 11.66 | 11.85 | 3,200 | -0.04(-0.36%) |