Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.870 | 5.000 | 4.810 | 4.910 | 38,461 | -0.02(-0.41%) |
May 28, 2020 | 5.200 | 5.220 | 4.790 | 4.930 | 147,813 | -0.23(-4.46%) |
May 27, 2020 | 5.160 | 5.190 | 4.640 | 5.160 | 170,636 | +0.02(+0.39%) |
May 26, 2020 | 4.980 | 5.200 | 4.940 | 5.140 | 165,932 | +0.12(+2.39%) |
May 25, 2020 | 5.000 | 5.200 | 4.720 | 5.020 | 90,495 | +0.12(+2.45%) |
May 22, 2020 | 5.640 | 5.640 | 4.700 | 4.900 | 314,897 | -0.73(-12.97%) |
May 21, 2020 | 4.720 | 5.780 | 4.720 | 5.630 | 750,919 | +1.06(+23.19%) |
May 20, 2020 | 4.020 | 4.620 | 3.520 | 4.570 | 483,195 | +0.74(+19.32%) |
May 19, 2020 | 3.000 | 3.920 | 3.000 | 3.830 | 431,095 | +0.85(+28.52%) |
May 15, 2020 | 2.980 | 2.980 | 2.980 | 0 | +0.06(+2.05%) | |
May 14, 2020 | 2.700 | 2.950 | 2.470 | 2.920 | 76,121 | +0.19(+6.96%) |
May 13, 2020 | 3.080 | 3.080 | 2.500 | 2.730 | 371,180 | -0.34(-11.07%) |
May 12, 2020 | 3.250 | 3.250 | 3.040 | 3.070 | 68,072 | -0.08(-2.54%) |
May 11, 2020 | 3.190 | 3.200 | 2.970 | 3.150 | 139,464 | -0.05(-1.56%) |
May 08, 2020 | 2.990 | 3.250 | 2.750 | 3.200 | 632,827 | +0.21(+7.02%) |
May 07, 2020 | 2.760 | 3.070 | 2.760 | 2.990 | 140,875 | +0.40(+15.44%) |
May 06, 2020 | 2.820 | 2.820 | 2.540 | 2.590 | 101,983 | -0.12(-4.43%) |
May 05, 2020 | 2.530 | 2.880 | 2.530 | 2.710 | 112,335 | +0.22(+8.84%) |
May 04, 2020 | 2.570 | 2.600 | 2.370 | 2.490 | 79,922 | -0.05(-1.97%) |
May 01, 2020 | 2.660 | 2.820 | 2.470 | 2.540 | 104,345 | -0.25(-8.96%) |
Apr 30, 2020 | 3.160 | 3.240 | 2.650 | 2.790 | 264,389 | -0.41(-12.81%) |
Apr 29, 2020 | 2.900 | 3.250 | 2.900 | 3.200 | 151,275 | +0.42(+15.11%) |
Apr 28, 2020 | 2.650 | 2.890 | 2.600 | 2.780 | 146,018 | +0.29(+11.65%) |
Apr 27, 2020 | 2.280 | 2.500 | 2.220 | 2.490 | 167,098 | +0.24(+10.67%) |
Apr 24, 2020 | 2.140 | 2.250 | 2.070 | 2.250 | 68,590 | +0.20(+9.76%) |
Apr 23, 2020 | 2.010 | 2.170 | 2.010 | 2.050 | 36,786 | +0.06(+3.02%) |
Apr 22, 2020 | 2.050 | 2.240 | 1.780 | 1.990 | 161,028 | -0.06(-2.93%) |
Apr 21, 2020 | 2.100 | 2.110 | 1.990 | 2.050 | 30,998 | -0.07(-3.30%) |
Apr 20, 2020 | 2.240 | 2.350 | 1.970 | 2.120 | 152,634 | -0.15(-6.61%) |
Apr 17, 2020 | 2.300 | 2.440 | 2.170 | 2.270 | 88,013 | +0.07(+3.18%) |
Apr 16, 2020 | 2.410 | 2.480 | 2.200 | 2.200 | 67,854 | -0.23(-9.47%) |
Apr 15, 2020 | 2.350 | 2.430 | 2.250 | 2.430 | 29,414 | +0.01(+0.41%) |
Apr 14, 2020 | 2.600 | 2.640 | 2.370 | 2.420 | 74,096 | +0.00(+0.00%) |
Apr 13, 2020 | 2.840 | 2.840 | 2.330 | 2.420 | 105,955 | -0.28(-10.37%) |
Apr 09, 2020 | 2.700 | 2.700 | 2.700 | 0 | -0.38(-12.34%) | |
Apr 08, 2020 | 2.510 | 3.460 | 2.510 | 3.080 | 315,561 | +0.75(+32.19%) |
Apr 07, 2020 | 1.560 | 2.440 | 1.560 | 2.330 | 138,697 | +0.82(+54.30%) |
Apr 06, 2020 | 1.490 | 1.510 | 1.370 | 1.510 | 106,179 | +0.16(+11.85%) |
Apr 03, 2020 | 1.360 | 1.420 | 1.350 | 1.350 | 56,396 | -0.01(-0.74%) |
Apr 02, 2020 | 1.490 | 1.490 | 1.360 | 1.360 | 59,986 | -0.02(-1.45%) |
Apr 01, 2020 | 1.490 | 1.490 | 1.360 | 1.380 | 44,843 | -0.12(-8.00%) |
Mar 31, 2020 | 1.510 | 1.560 | 1.430 | 1.500 | 67,763 | +0.00(+0.00%) |
Mar 30, 2020 | 1.380 | 1.570 | 1.380 | 1.500 | 81,492 | +0.03(+2.04%) |
Mar 27, 2020 | 1.550 | 1.640 | 1.440 | 1.470 | 84,871 | -0.13(-8.13%) |
Mar 26, 2020 | 1.700 | 1.700 | 1.560 | 1.600 | 52,417 | -0.08(-4.76%) |
Mar 25, 2020 | 1.740 | 1.750 | 1.550 | 1.680 | 48,485 | +0.12(+7.69%) |
Mar 24, 2020 | 1.680 | 1.680 | 1.490 | 1.560 | 57,315 | +0.22(+16.42%) |
Mar 23, 2020 | 1.730 | 1.730 | 1.330 | 1.340 | 103,693 | -0.30(-18.29%) |
Mar 20, 2020 | 1.750 | 1.750 | 1.480 | 1.640 | 146,300 | +0.25(+17.99%) |
Mar 19, 2020 | 1.350 | 1.430 | 1.340 | 1.390 | 84,166 | +0.03(+2.21%) |
Mar 18, 2020 | 1.960 | 1.960 | 1.250 | 1.360 | 100,816 | -0.34(-20.00%) |
Mar 17, 2020 | 1.810 | 1.990 | 1.680 | 1.700 | 74,970 | -0.16(-8.60%) |
Mar 16, 2020 | 2.100 | 2.190 | 1.730 | 1.860 | 153,641 | -0.17(-8.37%) |
Mar 13, 2020 | 2.500 | 2.500 | 1.820 | 2.030 | 288,064 | +0.08(+4.10%) |
Mar 12, 2020 | 2.640 | 3.020 | 1.900 | 1.950 | 445,522 | -0.64(-24.71%) |
Mar 11, 2020 | 2.680 | 2.780 | 2.530 | 2.590 | 110,738 | -0.12(-4.43%) |
Mar 10, 2020 | 2.750 | 3.010 | 2.670 | 2.710 | 194,906 | -0.16(-5.57%) |
Mar 09, 2020 | 3.080 | 3.100 | 2.860 | 2.870 | 149,181 | -0.23(-7.42%) |
Mar 06, 2020 | 3.200 | 3.220 | 3.050 | 3.100 | 46,008 | -0.10(-3.13%) |
Mar 05, 2020 | 3.350 | 3.350 | 3.110 | 3.200 | 140,913 | -0.13(-3.90%) |
Mar 04, 2020 | 3.580 | 3.580 | 3.200 | 3.330 | 150,484 | -0.16(-4.58%) |
Mar 03, 2020 | 3.800 | 3.810 | 3.430 | 3.490 | 60,539 | -0.23(-6.18%) |