Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.610 | 3.750 | 3.610 | 3.750 | 2,300 | +0.15(+4.17%) |
May 28, 2020 | 3.750 | 3.750 | 3.600 | 3.600 | 16,500 | -0.15(-4.00%) |
May 27, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 1,100 | +0.00(+0.00%) |
May 26, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 10,400 | +0.00(+0.00%) |
May 25, 2020 | 3.750 | 3.750 | 3.750 | 3.750 | 4,300 | +0.00(+0.00%) |
May 22, 2020 | 3.750 | 3.750 | 3.700 | 3.750 | 10,900 | +0.00(+0.00%) |
May 21, 2020 | 3.810 | 3.810 | 3.740 | 3.750 | 6,250 | -0.05(-1.32%) |
May 20, 2020 | 3.770 | 3.800 | 3.760 | 3.800 | 8,100 | +0.10(+2.70%) |
May 19, 2020 | 3.800 | 3.810 | 3.700 | 3.700 | 2,454 | -0.09(-2.37%) |
May 15, 2020 | 3.790 | 3.790 | 3.790 | 0 | +0.00(+0.00%) | |
May 14, 2020 | 3.800 | 3.900 | 3.790 | 3.790 | 6,400 | +0.04(+1.07%) |
May 13, 2020 | 3.850 | 3.850 | 3.750 | 3.750 | 5,392 | -0.07(-1.83%) |
May 12, 2020 | 3.900 | 3.900 | 3.760 | 3.820 | 12,205 | -0.08(-2.05%) |
May 11, 2020 | 3.900 | 3.900 | 3.900 | 3.900 | 3,060 | +0.00(+0.00%) |
May 08, 2020 | 3.950 | 3.950 | 3.800 | 3.900 | 10,300 | -0.05(-1.27%) |
May 07, 2020 | 4.000 | 4.000 | 3.950 | 3.950 | 2,800 | -0.04(-1.00%) |
May 06, 2020 | 4.010 | 4.010 | 3.790 | 3.990 | 104,604 | -0.16(-3.86%) |
May 05, 2020 | 4.200 | 4.250 | 4.150 | 4.150 | 60,550 | -0.10(-2.35%) |
May 04, 2020 | 4.240 | 4.250 | 3.980 | 4.250 | 10,400 | -0.05(-1.16%) |
Apr 30, 2020 | 4.300 | 4.300 | 4.300 | 0 | -0.25(-5.49%) | |
Apr 29, 2020 | 4.500 | 4.550 | 4.500 | 4.550 | 12,000 | +0.05(+1.11%) |
Apr 28, 2020 | 4.600 | 4.600 | 4.500 | 4.500 | 5,400 | -0.25(-5.26%) |
Apr 27, 2020 | 4.750 | 4.750 | 4.750 | 4.750 | 3,545 | +0.00(+0.00%) |
Apr 24, 2020 | 4.750 | 4.750 | 4.750 | 4.750 | 400 | +0.00(+0.00%) |
Apr 23, 2020 | 5.000 | 5.000 | 4.750 | 4.750 | 3,900 | -0.25(-5.00%) |
Apr 22, 2020 | 4.950 | 5.000 | 4.950 | 5.000 | 4,002 | +0.06(+1.21%) |
Apr 21, 2020 | 4.940 | 4.940 | 4.940 | 4.940 | 140 | +0.00(+0.00%) |
Apr 20, 2020 | 4.940 | 4.940 | 4.940 | 4.940 | 100 | -0.05(-1.00%) |
Apr 17, 2020 | 4.990 | 4.990 | 4.990 | 4.990 | 100 | +0.00(+0.00%) |
Apr 16, 2020 | 4.810 | 4.990 | 4.810 | 4.990 | 500 | -0.01(-0.20%) |
Apr 15, 2020 | 5.000 | 5.010 | 5.000 | 5.000 | 6,700 | +0.00(+0.00%) |
Apr 14, 2020 | 5.250 | 5.250 | 4.990 | 5.000 | 5,200 | +0.00(+0.00%) |
Apr 13, 2020 | 5.000 | 5.000 | 5.000 | 5.000 | 400 | +0.00(+0.00%) |
Apr 08, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.00(+0.00%) | |
Apr 02, 2020 | 5.000 | 5.000 | 5.000 | 0 | +0.75(+17.65%) | |
Apr 01, 2020 | 4.250 | 4.250 | 4.250 | 4.250 | 5,716 | +0.00(+0.00%) |
Mar 31, 2020 | 4.250 | 4.250 | 4.250 | 4.250 | 5,200 | +0.00(+0.00%) |
Mar 30, 2020 | 4.240 | 4.250 | 4.190 | 4.250 | 1,500 | +0.00(+0.00%) |
Mar 27, 2020 | 4.250 | 4.250 | 4.250 | 4.250 | 2,400 | +0.00(+0.00%) |
Mar 26, 2020 | 4.250 | 4.250 | 4.240 | 4.250 | 4,400 | +0.46(+12.14%) |
Mar 24, 2020 | 3.790 | 3.790 | 3.790 | 0 | -0.20(-5.01%) | |
Mar 23, 2020 | 4.000 | 4.000 | 3.990 | 3.990 | 240 | -0.23(-5.45%) |
Mar 20, 2020 | 4.220 | 4.220 | 4.220 | 4.220 | 111 | +0.22(+5.50%) |
Mar 19, 2020 | 4.370 | 4.370 | 3.940 | 4.000 | 2,085 | -0.50(-11.11%) |
Mar 18, 2020 | 4.800 | 4.800 | 4.500 | 4.500 | 1,550 | -0.30(-6.25%) |
Mar 17, 2020 | 4.500 | 4.820 | 4.500 | 4.800 | 1,000 | +0.30(+6.67%) |
Mar 16, 2020 | 5.840 | 5.840 | 4.500 | 4.500 | 2,745 | -1.65(-26.83%) |
Mar 13, 2020 | 6.600 | 6.700 | 6.150 | 6.150 | 5,700 | -0.65(-9.56%) |
Mar 12, 2020 | 6.960 | 6.960 | 6.370 | 6.800 | 4,320 | -0.60(-8.11%) |
Mar 11, 2020 | 7.400 | 7.400 | 7.400 | 7.400 | 1,600 | +0.00(+0.00%) |
Mar 10, 2020 | 7.150 | 7.480 | 7.150 | 7.400 | 2,209 | +0.50(+7.25%) |
Mar 09, 2020 | 7.180 | 7.180 | 6.890 | 6.900 | 900 | -0.50(-6.76%) |
Mar 06, 2020 | 7.510 | 7.510 | 7.400 | 7.400 | 500 | -0.32(-4.15%) |
Mar 05, 2020 | 7.730 | 7.730 | 7.720 | 7.720 | 1,130 | +0.29(+3.90%) |
Mar 04, 2020 | 7.440 | 7.440 | 7.430 | 7.430 | 2,400 | +0.40(+5.69%) |
Mar 03, 2020 | 7.070 | 7.130 | 7.030 | 7.030 | 1,100 | +0.21(+3.08%) |