Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 3.850 | 4.070 | 3.850 | 3.870 | 2,700 | +0.02(+0.52%) |
May 28, 2020 | 3.850 | 3.850 | 3.850 | 3.850 | 63 | +0.00(+0.00%) |
May 27, 2020 | 3.950 | 3.980 | 3.850 | 3.850 | 2,031 | +0.00(+0.00%) |
May 26, 2020 | 4.270 | 4.300 | 3.850 | 3.850 | 2,438 | -0.49(-11.39%) |
May 22, 2020 | 4.180 | 4.345 | 4.010 | 4.345 | 2,300 | +0.22(+5.33%) |
May 21, 2020 | 4.398 | 4.398 | 4.010 | 4.125 | 2,344 | -0.21(-4.95%) |
May 20, 2020 | 4.371 | 4.371 | 4.070 | 4.340 | 2,177 | -0.20(-4.41%) |
May 19, 2020 | 4.880 | 4.880 | 4.540 | 4.540 | 408 | -0.28(-5.77%) |
May 18, 2020 | 4.710 | 4.818 | 4.710 | 4.818 | 3,143 | +0.57(+13.36%) |
May 15, 2020 | 4.250 | 4.250 | 4.250 | 4.250 | 400 | -0.13(-2.97%) |
May 14, 2020 | 4.890 | 4.950 | 4.380 | 4.380 | 1,435 | -0.45(-9.32%) |
May 13, 2020 | 5.130 | 5.128 | 4.830 | 4.830 | 1,417 | +0.00(+0.03%) |
May 12, 2020 | 4.829 | 4.829 | 4.829 | 4.829 | 154 | +0.00(+0.00%) |
May 11, 2020 | 4.750 | 4.829 | 4.522 | 4.829 | 2,253 | +0.33(+7.30%) |
May 08, 2020 | 4.500 | 4.500 | 4.500 | 4.500 | 400 | -0.05(-1.10%) |
May 07, 2020 | 4.300 | 4.750 | 4.000 | 4.550 | 4,470 | +0.06(+1.32%) |
May 06, 2020 | 5.600 | 5.600 | 4.039 | 4.491 | 21,861 | -0.98(-17.90%) |
May 05, 2020 | 5.440 | 5.990 | 5.300 | 5.470 | 18,049 | +0.72(+15.16%) |
May 04, 2020 | 5.060 | 5.385 | 4.250 | 4.750 | 15,765 | -0.97(-16.96%) |
May 01, 2020 | 4.100 | 5.720 | 4.100 | 5.720 | 37,800 | +1.84(+47.45%) |
Apr 30, 2020 | 3.879 | 3.879 | 3.879 | 3.879 | 74 | +0.00(+0.00%) |
Apr 29, 2020 | 3.860 | 3.879 | 3.860 | 3.879 | 288 | +0.05(+1.29%) |
Apr 28, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 953 | +0.00(+0.00%) |
Apr 27, 2020 | 3.830 | 3.830 | 3.830 | 3.830 | 196 | -0.04(-1.03%) |
Apr 24, 2020 | 3.850 | 3.912 | 3.850 | 3.870 | 1,000 | -0.13(-3.25%) |
Apr 23, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 580 | +0.05(+1.27%) |
Apr 22, 2020 | 3.950 | 3.950 | 3.950 | 3.950 | 1,245 | +0.45(+12.86%) |
Apr 21, 2020 | 3.500 | 3.600 | 3.500 | 3.500 | 2,207 | +0.00(+0.00%) |
Apr 20, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 282 | -0.02(-0.58%) |
Apr 17, 2020 | 3.500 | 3.520 | 3.500 | 3.520 | 600 | +0.00(+0.08%) |
Apr 16, 2020 | 3.640 | 3.640 | 3.500 | 3.518 | 800 | +0.01(+0.21%) |
Apr 15, 2020 | 3.990 | 4.150 | 3.500 | 3.510 | 15,832 | -0.09(-2.49%) |
Apr 14, 2020 | 3.600 | 3.600 | 3.600 | 3.600 | 215 | +0.10(+2.86%) |
Apr 13, 2020 | 3.500 | 3.500 | 3.500 | 3.500 | 305 | +0.00(+0.00%) |
Apr 09, 2020 | 3.700 | 3.839 | 3.500 | 3.500 | 19,100 | -0.15(-3.99%) |
Apr 08, 2020 | 3.500 | 3.646 | 3.500 | 3.646 | 2,596 | +0.15(+4.16%) |
Apr 07, 2020 | 3.560 | 3.560 | 3.500 | 3.500 | 712 | +0.00(+0.00%) |
Apr 06, 2020 | 3.680 | 3.680 | 3.500 | 3.500 | 1,914 | +0.06(+1.74%) |
Apr 03, 2020 | 3.300 | 3.440 | 3.020 | 3.440 | 1,700 | -0.10(-2.82%) |
Apr 02, 2020 | 3.600 | 4.000 | 3.530 | 3.540 | 28,020 | -0.01(-0.16%) |
Apr 01, 2020 | 3.530 | 3.546 | 3.530 | 3.546 | 429 | -0.05(-1.53%) |
Mar 31, 2020 | 3.623 | 3.623 | 3.530 | 3.601 | 3,077 | +0.07(+2.00%) |
Mar 30, 2020 | 3.990 | 3.990 | 3.530 | 3.530 | 10,331 | -0.11(-3.02%) |
Mar 27, 2020 | 3.530 | 3.640 | 3.530 | 3.640 | 4,200 | +0.11(+3.11%) |
Mar 26, 2020 | 4.160 | 4.340 | 3.010 | 3.530 | 9,656 | -0.22(-5.86%) |
Mar 25, 2020 | 4.750 | 5.000 | 3.070 | 3.750 | 15,363 | -0.44(-10.50%) |
Mar 24, 2020 | 2.740 | 4.400 | 2.470 | 4.190 | 47,183 | +1.91(+83.45%) |
Mar 23, 2020 | 1.596 | 2.390 | 1.596 | 2.284 | 9,542 | +0.73(+47.35%) |
Mar 20, 2020 | 2.000 | 2.000 | 1.550 | 1.550 | 15,000 | -0.45(-22.50%) |
Mar 19, 2020 | 1.550 | 3.000 | 1.550 | 2.000 | 40,575 | +0.45(+29.03%) |
Mar 18, 2020 | 1.550 | 1.550 | 1.550 | 1.550 | 1,996 | -0.01(-0.72%) |
Mar 17, 2020 | 1.670 | 1.670 | 1.561 | 1.561 | 1,099 | -0.22(-12.12%) |
Mar 16, 2020 | 2.360 | 2.460 | 1.650 | 1.776 | 13,582 | -0.95(-34.93%) |
Mar 13, 2020 | 2.680 | 2.870 | 2.680 | 2.730 | 4,200 | +0.04(+1.49%) |
Mar 12, 2020 | 2.790 | 2.790 | 2.690 | 2.690 | 1,218 | -0.31(-10.33%) |
Mar 11, 2020 | 3.180 | 3.180 | 2.910 | 3.000 | 1,727 | -0.40(-11.76%) |
Mar 10, 2020 | 4.202 | 4.202 | 2.760 | 3.400 | 7,185 | -1.00(-22.73%) |
Mar 09, 2020 | 4.420 | 4.420 | 4.400 | 4.400 | 478 | -0.60(-11.93%) |
Mar 06, 2020 | 4.996 | 4.996 | 4.996 | 4.996 | 100 | +0.00(+0.00%) |
Mar 05, 2020 | 5.000 | 5.000 | 4.750 | 4.996 | 1,816 | -0.32(-6.09%) |
Mar 04, 2020 | 4.910 | 5.327 | 4.910 | 5.320 | 1,179 | +0.42(+8.57%) |
Mar 03, 2020 | 5.000 | 5.000 | 4.750 | 4.900 | 1,082 | -0.37(-7.02%) |