Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 2.750 | 2.750 | 2.550 | 2.650 | 700 | +0.05(+1.92%) |
May 28, 2020 | 2.065 | 2.600 | 2.065 | 2.600 | 4,382 | +0.35(+15.56%) |
May 27, 2020 | 2.020 | 2.610 | 2.020 | 2.250 | 1,709 | +0.15(+7.14%) |
May 26, 2020 | 2.900 | 2.900 | 2.100 | 2.100 | 7,718 | -0.54(-20.45%) |
May 22, 2020 | 2.500 | 2.645 | 2.500 | 2.640 | 800 | +0.04(+1.54%) |
May 21, 2020 | 2.750 | 3.050 | 2.570 | 2.600 | 10,016 | -0.12(-4.41%) |
May 20, 2020 | 2.500 | 2.750 | 2.500 | 2.720 | 3,220 | -0.03(-1.09%) |
May 19, 2020 | 3.490 | 3.490 | 2.700 | 2.750 | 5,146 | -0.09(-3.17%) |
May 18, 2020 | 1.975 | 2.840 | 1.975 | 2.840 | 28,252 | +0.89(+45.64%) |
May 15, 2020 | 1.350 | 2.070 | 1.350 | 1.950 | 5,200 | +0.60(+44.44%) |
May 14, 2020 | 1.500 | 1.550 | 1.310 | 1.350 | 4,123 | -0.36(-21.05%) |
May 13, 2020 | 2.000 | 2.100 | 1.260 | 1.710 | 14,251 | -0.28(-14.07%) |
May 12, 2020 | 2.350 | 2.400 | 1.560 | 1.990 | 11,313 | -0.36(-15.32%) |
May 11, 2020 | 2.550 | 2.880 | 2.200 | 2.350 | 6,757 | -0.53(-18.40%) |
May 08, 2020 | 2.490 | 2.900 | 2.490 | 2.880 | 2,900 | -0.02(-0.69%) |
May 07, 2020 | 2.900 | 2.900 | 2.500 | 2.900 | 5,111 | +0.00(+0.00%) |
May 06, 2020 | 2.750 | 3.500 | 2.750 | 2.900 | 9,475 | -0.40(-12.12%) |
May 05, 2020 | 3.550 | 3.750 | 3.010 | 3.300 | 10,764 | -0.25(-7.04%) |
May 04, 2020 | 3.100 | 3.990 | 2.810 | 3.550 | 7,900 | +0.27(+8.23%) |
May 01, 2020 | 3.200 | 3.970 | 3.100 | 3.280 | 8,800 | +0.23(+7.54%) |
Apr 30, 2020 | 3.500 | 3.520 | 2.200 | 3.050 | 21,260 | -1.55(-33.70%) |
Apr 29, 2020 | 4.100 | 4.900 | 4.100 | 4.600 | 3,549 | +0.67(+17.05%) |
Apr 28, 2020 | 3.960 | 4.010 | 3.760 | 3.930 | 3,991 | -0.03(-0.76%) |
Apr 27, 2020 | 5.250 | 5.250 | 3.960 | 3.960 | 5,477 | -0.77(-16.28%) |
Apr 24, 2020 | 6.490 | 6.490 | 4.020 | 4.730 | 5,500 | -0.27(-5.40%) |
Apr 23, 2020 | 4.000 | 5.250 | 3.940 | 5.000 | 11,718 | +1.00(+25.00%) |
Apr 22, 2020 | 3.900 | 4.000 | 2.560 | 4.000 | 9,066 | +0.12(+3.09%) |
Apr 21, 2020 | 4.250 | 4.250 | 2.300 | 3.880 | 5,645 | +0.08(+2.11%) |
Apr 20, 2020 | 3.950 | 4.050 | 3.500 | 3.800 | 3,662 | -0.30(-7.32%) |
Apr 17, 2020 | 5.250 | 5.250 | 4.100 | 4.100 | 2,200 | -0.99(-19.45%) |
Apr 16, 2020 | 4.850 | 5.100 | 4.500 | 5.090 | 1,044 | +0.99(+24.15%) |
Apr 15, 2020 | 4.500 | 4.980 | 3.900 | 4.100 | 7,728 | -0.43(-9.49%) |
Apr 14, 2020 | 5.100 | 5.490 | 4.250 | 4.530 | 1,475 | -0.96(-17.49%) |
Apr 13, 2020 | 5.500 | 6.000 | 5.000 | 5.490 | 3,421 | -0.01(-0.18%) |
Apr 09, 2020 | 5.000 | 6.000 | 5.000 | 5.500 | 14,500 | +1.00(+22.22%) |
Apr 08, 2020 | 4.400 | 5.500 | 4.300 | 4.500 | 1,106 | +0.10(+2.27%) |
Apr 07, 2020 | 4.500 | 5.550 | 4.100 | 4.400 | 3,816 | -0.10(-2.22%) |
Apr 06, 2020 | 5.100 | 5.700 | 4.300 | 4.500 | 1,040 | -0.80(-15.10%) |
Apr 03, 2020 | 5.000 | 5.840 | 5.000 | 5.300 | 1,600 | +0.41(+8.38%) |
Apr 02, 2020 | 4.040 | 4.980 | 4.040 | 4.890 | 2,745 | +0.00(+0.00%) |
Apr 01, 2020 | 4.800 | 5.000 | 4.000 | 4.890 | 3,192 | +0.09(+1.88%) |
Mar 31, 2020 | 5.000 | 5.350 | 4.000 | 4.800 | 1,299 | +0.01(+0.21%) |
Mar 30, 2020 | 4.950 | 5.000 | 4.000 | 4.790 | 8,203 | +0.54(+12.71%) |
Mar 27, 2020 | 5.450 | 6.100 | 3.950 | 4.250 | 2,300 | -0.25(-5.56%) |
Mar 26, 2020 | 4.985 | 5.700 | 3.950 | 4.500 | 19,872 | -0.49(-9.82%) |
Mar 25, 2020 | 5.000 | 5.250 | 4.700 | 4.990 | 7,128 | -0.01(-0.20%) |
Mar 24, 2020 | 3.770 | 5.750 | 3.750 | 5.000 | 1,945 | -0.75(-13.04%) |
Mar 23, 2020 | 6.000 | 6.000 | 3.040 | 5.750 | 1,390 | -0.25(-4.17%) |
Mar 20, 2020 | 5.500 | 6.240 | 4.500 | 6.000 | 5,100 | +1.75(+41.18%) |
Mar 19, 2020 | 3.000 | 4.500 | 2.750 | 4.250 | 7,088 | +1.50(+54.55%) |
Mar 18, 2020 | 3.670 | 3.700 | 2.510 | 2.750 | 10,405 | -0.97(-26.09%) |
Mar 17, 2020 | 4.020 | 4.570 | 3.620 | 3.721 | 11,253 | -0.52(-12.25%) |
Mar 16, 2020 | 4.750 | 4.750 | 4.240 | 4.240 | 4,512 | -0.30(-6.61%) |
Mar 13, 2020 | 5.200 | 5.200 | 4.500 | 4.540 | 6,200 | -0.56(-10.98%) |
Mar 12, 2020 | 5.800 | 5.800 | 5.100 | 5.100 | 8,609 | -0.78(-13.27%) |
Mar 11, 2020 | 5.250 | 6.200 | 4.450 | 5.880 | 1,245 | +0.38(+6.91%) |
Mar 10, 2020 | 5.830 | 6.000 | 4.140 | 5.500 | 13,462 | +0.30(+5.77%) |
Mar 09, 2020 | 7.600 | 7.600 | 4.550 | 5.200 | 16,803 | -2.41(-31.67%) |
Mar 06, 2020 | 9.950 | 9.950 | 7.300 | 7.610 | 8,700 | -2.34(-23.52%) |
Mar 05, 2020 | 11.20 | 11.20 | 9.060 | 9.950 | 5,303 | -1.05(-9.55%) |
Mar 04, 2020 | 11.60 | 11.60 | 10.45 | 11.00 | 8,031 | -0.50(-4.35%) |
Mar 03, 2020 | 12.75 | 13.24 | 10.60 | 11.50 | 4,371 | -1.30(-10.16%) |