Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.20 | 15.70 | 13.80 | 14.50 | 100,000 | -2.20(-13.17%) |
May 28, 2020 | 19.30 | 23.60 | 16.00 | 16.70 | 574,147 | -9.10(-35.27%) |
May 27, 2020 | 17.70 | 27.90 | 13.30 | 25.80 | 6,892,144 | +17.50(+210.84%) |
May 26, 2020 | 7.500 | 9.000 | 6.500 | 8.300 | 145,396 | +2.10(+33.87%) |
May 22, 2020 | 4.100 | 13.70 | 4.100 | 6.200 | 818,020 | +2.60(+72.22%) |
May 21, 2020 | 3.800 | 3.800 | 3.600 | 3.600 | 2,326 | -0.20(-5.26%) |
May 20, 2020 | 3.700 | 4.200 | 3.400 | 3.800 | 11,707 | +0.28(+8.02%) |
May 19, 2020 | 3.372 | 3.560 | 3.348 | 3.518 | 3,058 | +0.09(+2.66%) |
May 18, 2020 | 3.780 | 3.780 | 3.300 | 3.427 | 2,419 | +0.15(+4.67%) |
May 15, 2020 | 3.391 | 3.975 | 3.150 | 3.274 | 18,040 | +0.07(+2.31%) |
May 14, 2020 | 3.200 | 3.340 | 3.200 | 3.200 | 1,907 | -0.20(-5.88%) |
May 13, 2020 | 3.800 | 3.800 | 3.100 | 3.400 | 5,463 | -0.20(-5.56%) |
May 12, 2020 | 3.500 | 3.800 | 3.300 | 3.600 | 11,759 | +0.30(+9.09%) |
May 11, 2020 | 2.900 | 5.600 | 2.800 | 3.300 | 71,281 | +0.28(+9.42%) |
May 08, 2020 | 2.847 | 3.200 | 2.800 | 3.016 | 4,060 | +0.02(+0.50%) |
May 07, 2020 | 3.200 | 3.200 | 2.900 | 3.001 | 2,837 | +0.00(+0.03%) |
May 06, 2020 | 3.200 | 3.354 | 2.800 | 3.000 | 6,120 | -0.30(-9.09%) |
May 05, 2020 | 3.513 | 3.673 | 3.200 | 3.300 | 3,602 | -0.21(-6.06%) |
May 04, 2020 | 3.553 | 3.712 | 3.100 | 3.513 | 1,568 | +0.07(+2.12%) |
May 01, 2020 | 3.278 | 4.500 | 3.277 | 3.440 | 2,340 | -0.26(-7.03%) |
Apr 30, 2020 | 3.803 | 4.500 | 3.080 | 3.700 | 3,820 | -0.10(-2.63%) |
Apr 29, 2020 | 3.400 | 4.000 | 3.200 | 3.800 | 2,505 | +0.40(+11.76%) |
Apr 28, 2020 | 4.000 | 4.200 | 3.100 | 3.400 | 3,190 | -0.40(-10.53%) |
Apr 27, 2020 | 3.300 | 4.500 | 3.300 | 3.800 | 13,029 | +0.65(+20.44%) |
Apr 24, 2020 | 3.658 | 3.658 | 3.000 | 3.155 | 2,010 | -0.25(-7.21%) |
Apr 23, 2020 | 3.000 | 3.400 | 3.000 | 3.400 | 1,826 | +0.20(+6.25%) |
Apr 22, 2020 | 3.300 | 3.300 | 3.098 | 3.200 | 470 | +0.09(+2.83%) |
Apr 21, 2020 | 3.210 | 3.255 | 3.096 | 3.112 | 577 | +0.04(+1.37%) |
Apr 20, 2020 | 3.300 | 3.300 | 2.850 | 3.070 | 5,933 | -0.29(-8.66%) |
Apr 17, 2020 | 3.300 | 3.524 | 3.104 | 3.361 | 2,440 | +0.09(+2.78%) |
Apr 16, 2020 | 3.538 | 4.000 | 3.000 | 3.270 | 2,350 | -0.10(-2.97%) |
Apr 15, 2020 | 4.500 | 4.500 | 3.200 | 3.370 | 15,782 | -0.13(-3.71%) |
Apr 14, 2020 | 3.000 | 3.600 | 2.900 | 3.500 | 9,554 | +0.30(+9.37%) |
Apr 13, 2020 | 3.500 | 3.500 | 2.951 | 3.200 | 2,760 | -0.17(-4.99%) |
Apr 09, 2020 | 3.200 | 3.368 | 3.200 | 3.368 | 200 | -0.08(-2.43%) |
Apr 08, 2020 | 3.500 | 3.500 | 3.000 | 3.452 | 292 | +0.05(+1.53%) |
Apr 07, 2020 | 3.000 | 3.444 | 3.000 | 3.400 | 630 | -0.10(-2.86%) |
Apr 06, 2020 | 3.500 | 3.500 | 3.152 | 3.500 | 683 | +0.50(+16.67%) |
Apr 03, 2020 | 3.517 | 3.517 | 3.000 | 3.000 | 1,000 | -0.35(-10.45%) |
Apr 02, 2020 | 3.400 | 3.700 | 3.318 | 3.350 | 1,372 | -0.50(-12.90%) |
Apr 01, 2020 | 3.850 | 3.951 | 3.663 | 3.846 | 1,245 | +0.08(+2.21%) |
Mar 31, 2020 | 4.213 | 4.214 | 3.763 | 3.763 | 220 | -0.25(-6.23%) |
Mar 30, 2020 | 4.220 | 4.255 | 3.500 | 4.013 | 1,274 | -0.48(-10.68%) |
Mar 27, 2020 | 4.429 | 4.540 | 4.429 | 4.493 | 250 | +0.29(+6.98%) |
Mar 26, 2020 | 3.500 | 4.700 | 3.500 | 4.200 | 4,552 | +0.45(+12.00%) |
Mar 25, 2020 | 3.750 | 4.000 | 3.750 | 3.750 | 1,316 | -0.19(-4.75%) |
Mar 24, 2020 | 4.000 | 4.000 | 3.750 | 3.937 | 231 | +0.19(+4.99%) |
Mar 23, 2020 | 4.200 | 4.200 | 3.500 | 3.750 | 636 | -0.15(-3.85%) |
Mar 20, 2020 | 4.200 | 4.200 | 3.700 | 3.900 | 1,030 | -0.08(-1.89%) |
Mar 19, 2020 | 3.886 | 4.192 | 3.550 | 3.975 | 2,406 | -0.26(-6.07%) |
Mar 18, 2020 | 4.000 | 4.232 | 3.500 | 4.232 | 1,727 | +0.23(+5.80%) |
Mar 17, 2020 | 4.000 | 4.500 | 3.500 | 4.000 | 1,465 | +0.22(+5.82%) |
Mar 16, 2020 | 4.000 | 6.000 | 3.600 | 3.780 | 4,895 | -0.46(-10.85%) |
Mar 13, 2020 | 4.019 | 4.466 | 3.700 | 4.240 | 850 | +0.64(+17.75%) |
Mar 12, 2020 | 4.625 | 5.187 | 2.100 | 3.601 | 4,374 | -0.91(-20.19%) |
Mar 11, 2020 | 4.900 | 5.171 | 4.511 | 4.512 | 912 | -0.67(-12.90%) |
Mar 10, 2020 | 6.060 | 6.060 | 4.900 | 5.180 | 627 | -0.32(-5.78%) |
Mar 09, 2020 | 4.900 | 5.669 | 4.900 | 5.498 | 859 | +0.26(+4.94%) |
Mar 06, 2020 | 5.138 | 6.400 | 5.138 | 5.239 | 2,880 | +0.09(+1.71%) |
Mar 05, 2020 | 6.400 | 6.400 | 4.500 | 5.151 | 9,316 | -1.39(-21.26%) |
Mar 04, 2020 | 6.718 | 7.900 | 6.200 | 6.542 | 22,549 | +0.34(+5.52%) |
Mar 03, 2020 | 5.000 | 7.000 | 4.716 | 6.200 | 13,356 | +1.34(+27.57%) |