Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.760 | 4.250 | 3.600 | 4.250 | 12,100 | +0.25(+6.25%) |
May 28, 2020 | 4.260 | 4.480 | 3.950 | 4.000 | 5,705 | -0.50(-11.11%) |
May 27, 2020 | 4.640 | 4.640 | 4.500 | 4.500 | 1,024 | -0.30(-6.25%) |
May 26, 2020 | 4.900 | 4.920 | 4.550 | 4.800 | 2,934 | -0.60(-11.11%) |
May 22, 2020 | 5.400 | 5.400 | 5.400 | 385 | +0.00(+0.00%) | |
May 21, 2020 | 4.950 | 5.480 | 4.950 | 5.400 | 12,369 | +0.63(+13.21%) |
May 20, 2020 | 5.050 | 5.500 | 4.550 | 4.770 | 5,230 | -0.28(-5.54%) |
May 19, 2020 | 5.010 | 5.150 | 5.010 | 5.050 | 2,773 | -0.10(-1.94%) |
May 18, 2020 | 5.090 | 5.500 | 4.750 | 5.150 | 4,211 | +0.15(+3.00%) |
May 15, 2020 | 4.850 | 5.050 | 4.560 | 5.000 | 2,400 | -0.03(-0.60%) |
May 14, 2020 | 5.180 | 5.500 | 4.700 | 5.030 | 14,859 | -0.47(-8.55%) |
May 13, 2020 | 5.150 | 5.710 | 5.000 | 5.500 | 29,115 | +0.36(+7.00%) |
May 12, 2020 | 6.270 | 6.400 | 5.140 | 5.140 | 39,398 | -0.46(-8.21%) |
May 11, 2020 | 3.840 | 5.980 | 3.840 | 5.600 | 139,742 | +1.85(+49.33%) |
May 08, 2020 | 3.500 | 3.750 | 3.260 | 3.750 | 3,100 | +0.49(+15.03%) |
May 07, 2020 | 3.420 | 3.420 | 3.260 | 3.260 | 530 | +0.00(+0.00%) |
May 05, 2020 | 3.260 | 3.260 | 3.260 | 0 | -0.09(-2.69%) | |
May 04, 2020 | 3.350 | 3.550 | 3.350 | 3.350 | 1,241 | -0.40(-10.67%) |
May 01, 2020 | 3.500 | 3.750 | 3.420 | 3.750 | 900 | +0.00(+0.00%) |
Apr 30, 2020 | 3.490 | 3.750 | 3.490 | 3.750 | 1,456 | +0.10(+2.74%) |
Apr 29, 2020 | 3.650 | 3.650 | 3.650 | 521 | +0.00(+0.00%) | |
Apr 28, 2020 | 3.400 | 3.650 | 3.400 | 3.650 | 1,130 | +0.05(+1.39%) |
Apr 27, 2020 | 3.770 | 4.350 | 3.460 | 3.600 | 11,035 | -0.15(-4.00%) |
Apr 24, 2020 | 3.460 | 3.750 | 3.460 | 3.750 | 400 | +0.30(+8.70%) |
Apr 23, 2020 | 3.270 | 3.600 | 3.260 | 3.450 | 3,348 | -0.15(-4.17%) |
Apr 22, 2020 | 3.310 | 3.600 | 3.310 | 3.600 | 2,597 | +0.20(+5.88%) |
Apr 21, 2020 | 3.300 | 3.400 | 3.270 | 3.400 | 1,093 | -0.01(-0.29%) |
Apr 20, 2020 | 3.400 | 3.450 | 3.290 | 3.410 | 1,172 | -0.14(-3.94%) |
Apr 17, 2020 | 3.200 | 3.600 | 3.150 | 3.550 | 2,400 | -0.01(-0.28%) |
Apr 16, 2020 | 3.300 | 3.600 | 3.285 | 3.560 | 1,456 | +0.04(+0.99%) |
Apr 15, 2020 | 3.500 | 3.700 | 3.350 | 3.525 | 14,484 | +0.21(+6.17%) |
Apr 14, 2020 | 3.370 | 3.370 | 3.320 | 3.320 | 1,006 | -0.32(-8.79%) |
Apr 13, 2020 | 3.350 | 3.640 | 3.350 | 3.640 | 778 | -0.03(-0.82%) |
Apr 09, 2020 | 3.650 | 3.700 | 3.500 | 3.670 | 1,600 | +0.00(+0.00%) |
Apr 08, 2020 | 3.700 | 3.700 | 3.650 | 3.670 | 1,212 | +0.07(+1.94%) |
Apr 07, 2020 | 3.310 | 3.700 | 3.310 | 3.600 | 1,188 | +0.00(+0.00%) |
Apr 06, 2020 | 3.550 | 3.750 | 3.370 | 3.600 | 4,525 | -0.40(-10.00%) |
Apr 03, 2020 | 3.544 | 4.000 | 3.544 | 4.000 | 1,300 | +0.20(+5.26%) |
Apr 02, 2020 | 3.500 | 3.800 | 3.500 | 3.800 | 783 | -0.10(-2.56%) |
Apr 01, 2020 | 4.000 | 4.000 | 3.896 | 3.900 | 2,411 | -0.34(-8.02%) |
Mar 31, 2020 | 3.400 | 4.240 | 3.370 | 4.240 | 6,375 | +0.94(+28.48%) |
Mar 30, 2020 | 3.500 | 3.850 | 3.160 | 3.300 | 2,249 | -0.70(-17.50%) |
Mar 27, 2020 | 4.000 | 4.000 | 4.000 | 106 | +0.00(+0.00%) | |
Mar 26, 2020 | 3.600 | 4.000 | 3.500 | 4.000 | 2,636 | +0.50(+14.29%) |
Mar 25, 2020 | 3.030 | 3.830 | 3.030 | 3.500 | 4,013 | -0.08(-2.23%) |
Mar 24, 2020 | 3.010 | 3.580 | 3.010 | 3.580 | 14,817 | +0.43(+13.65%) |
Mar 23, 2020 | 3.190 | 3.680 | 3.150 | 3.150 | 6,016 | -0.27(-7.89%) |
Mar 20, 2020 | 3.400 | 3.500 | 3.250 | 3.420 | 6,700 | -0.08(-2.29%) |
Mar 19, 2020 | 3.360 | 3.690 | 3.350 | 3.500 | 874 | -0.50(-12.50%) |
Mar 18, 2020 | 4.000 | 4.460 | 3.400 | 4.000 | 12,461 | -0.75(-15.79%) |
Mar 17, 2020 | 4.900 | 5.000 | 4.500 | 4.750 | 33,944 | -0.07(-1.45%) |
Mar 16, 2020 | 5.000 | 5.000 | 4.820 | 4.820 | 740 | -0.54(-10.07%) |
Mar 13, 2020 | 5.360 | 5.360 | 5.360 | 209 | +0.00(+0.00%) | |
Mar 12, 2020 | 5.230 | 5.420 | 4.920 | 5.360 | 26,239 | +0.13(+2.49%) |
Mar 11, 2020 | 5.080 | 5.230 | 4.610 | 5.230 | 1,335 | -0.27(-4.91%) |
Mar 10, 2020 | 5.290 | 5.730 | 5.290 | 5.500 | 642 | +0.00(+0.00%) |
Mar 09, 2020 | 5.750 | 5.750 | 4.750 | 5.500 | 717 | -0.24(-4.18%) |
Mar 06, 2020 | 5.750 | 5.750 | 5.500 | 5.740 | 1,400 | -0.17(-2.88%) |
Mar 05, 2020 | 5.990 | 6.000 | 5.580 | 5.910 | 1,292 | +0.35(+6.29%) |
Mar 04, 2020 | 5.560 | 5.750 | 5.560 | 5.560 | 2,316 | -0.29(-4.96%) |
Mar 03, 2020 | 5.760 | 5.950 | 5.700 | 5.850 | 11,606 | -0.30(-4.88%) |