Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.610 | 4.610 | 4.320 | 4.480 | 84,500 | -0.13(-2.82%) |
May 28, 2020 | 5.090 | 5.090 | 4.580 | 4.610 | 133,412 | -0.20(-4.16%) |
May 27, 2020 | 4.710 | 4.930 | 4.520 | 4.810 | 209,072 | +0.32(+7.13%) |
May 26, 2020 | 4.300 | 4.650 | 4.300 | 4.490 | 102,616 | +0.31(+7.42%) |
May 22, 2020 | 4.130 | 4.180 | 3.929 | 4.180 | 44,400 | +0.00(+0.00%) |
May 21, 2020 | 4.150 | 4.260 | 3.960 | 4.180 | 80,168 | +0.09(+2.20%) |
May 20, 2020 | 3.980 | 4.200 | 3.985 | 4.090 | 88,873 | +0.23(+5.96%) |
May 19, 2020 | 3.890 | 4.070 | 3.730 | 3.860 | 106,117 | -0.12(-3.02%) |
May 18, 2020 | 3.370 | 3.980 | 3.370 | 3.980 | 308,514 | +0.78(+24.37%) |
May 15, 2020 | 3.180 | 3.250 | 3.020 | 3.200 | 25,500 | +0.01(+0.31%) |
May 14, 2020 | 3.020 | 3.210 | 2.603 | 3.190 | 108,862 | +0.19(+6.33%) |
May 13, 2020 | 3.600 | 3.600 | 2.820 | 3.000 | 223,988 | -0.43(-12.54%) |
May 12, 2020 | 3.750 | 3.960 | 3.420 | 3.430 | 117,433 | -0.20(-5.51%) |
May 11, 2020 | 3.970 | 4.000 | 3.550 | 3.630 | 107,829 | -0.21(-5.47%) |
May 08, 2020 | 3.570 | 4.050 | 3.570 | 3.840 | 175,700 | +0.28(+7.87%) |
May 07, 2020 | 3.380 | 3.670 | 3.300 | 3.560 | 155,507 | +0.30(+9.20%) |
May 06, 2020 | 3.780 | 3.780 | 3.260 | 3.260 | 301,186 | -0.29(-8.17%) |
May 05, 2020 | 3.620 | 4.072 | 3.520 | 3.550 | 201,984 | -0.01(-0.28%) |
May 04, 2020 | 3.620 | 3.650 | 3.170 | 3.560 | 126,414 | -0.06(-1.60%) |
May 01, 2020 | 3.680 | 3.940 | 3.510 | 3.618 | 173,900 | -0.45(-11.11%) |
Apr 30, 2020 | 4.400 | 4.500 | 3.950 | 4.070 | 157,510 | -0.26(-6.00%) |
Apr 29, 2020 | 4.050 | 4.500 | 3.900 | 4.330 | 339,461 | +0.49(+12.76%) |
Apr 28, 2020 | 3.810 | 3.900 | 3.500 | 3.840 | 152,071 | +0.37(+10.66%) |
Apr 27, 2020 | 3.140 | 3.630 | 3.100 | 3.470 | 165,491 | +0.33(+10.51%) |
Apr 24, 2020 | 3.200 | 3.230 | 2.940 | 3.140 | 125,300 | +0.02(+0.64%) |
Apr 23, 2020 | 3.000 | 3.200 | 2.933 | 3.120 | 90,038 | +0.20(+6.85%) |
Apr 22, 2020 | 3.000 | 3.080 | 2.840 | 2.920 | 145,796 | +0.06(+2.10%) |
Apr 21, 2020 | 2.860 | 2.965 | 2.720 | 2.860 | 96,551 | -0.14(-4.67%) |
Apr 20, 2020 | 3.190 | 3.190 | 2.870 | 3.000 | 73,634 | -0.19(-5.96%) |
Apr 17, 2020 | 3.050 | 3.340 | 3.050 | 3.190 | 80,700 | +0.29(+10.00%) |
Apr 16, 2020 | 3.080 | 3.180 | 2.900 | 2.900 | 82,625 | -0.19(-6.15%) |
Apr 15, 2020 | 3.290 | 3.290 | 2.700 | 3.090 | 89,968 | -0.23(-6.93%) |
Apr 14, 2020 | 3.470 | 3.520 | 3.213 | 3.320 | 91,525 | -0.02(-0.60%) |
Apr 13, 2020 | 3.710 | 3.963 | 3.066 | 3.340 | 145,281 | -0.05(-1.47%) |
Apr 09, 2020 | 3.230 | 4.000 | 3.230 | 3.390 | 356,100 | +0.30(+9.71%) |
Apr 08, 2020 | 3.000 | 3.380 | 2.920 | 3.090 | 256,412 | +0.28(+9.96%) |
Apr 07, 2020 | 2.460 | 3.220 | 2.460 | 2.810 | 255,699 | +0.30(+11.95%) |
Apr 06, 2020 | 2.210 | 2.984 | 2.180 | 2.510 | 67,712 | +0.36(+16.74%) |
Apr 03, 2020 | 2.200 | 2.303 | 1.919 | 2.150 | 259,800 | -0.18(-7.73%) |
Apr 02, 2020 | 2.640 | 2.660 | 2.323 | 2.330 | 35,391 | -0.17(-6.80%) |
Apr 01, 2020 | 2.620 | 2.635 | 2.440 | 2.500 | 59,069 | -0.36(-12.59%) |
Mar 31, 2020 | 3.010 | 3.010 | 2.760 | 2.860 | 94,943 | -0.06(-2.05%) |
Mar 30, 2020 | 3.400 | 3.400 | 2.790 | 2.920 | 181,557 | -0.34(-10.43%) |
Mar 27, 2020 | 3.890 | 4.720 | 3.250 | 3.260 | 333,800 | -0.32(-8.94%) |
Mar 26, 2020 | 3.290 | 4.160 | 3.250 | 3.580 | 173,653 | +0.59(+19.73%) |
Mar 25, 2020 | 2.750 | 3.500 | 2.650 | 2.990 | 205,916 | +0.34(+12.83%) |
Mar 24, 2020 | 2.420 | 2.740 | 2.420 | 2.650 | 89,396 | +0.28(+11.81%) |
Mar 23, 2020 | 2.960 | 3.015 | 2.200 | 2.370 | 300,710 | -0.57(-19.39%) |
Mar 20, 2020 | 3.250 | 4.010 | 2.873 | 2.940 | 155,600 | -0.15(-4.85%) |
Mar 19, 2020 | 2.000 | 3.120 | 1.800 | 3.090 | 246,559 | +1.19(+62.63%) |
Mar 18, 2020 | 3.540 | 3.540 | 1.190 | 1.900 | 380,059 | -2.03(-51.65%) |
Mar 17, 2020 | 4.500 | 4.750 | 3.420 | 3.930 | 236,680 | -1.06(-21.24%) |
Mar 16, 2020 | 6.190 | 6.190 | 4.060 | 4.990 | 515,650 | -1.89(-27.47%) |
Mar 13, 2020 | 5.860 | 6.880 | 5.050 | 6.880 | 205,400 | +1.48(+27.41%) |
Mar 12, 2020 | 7.890 | 7.916 | 5.390 | 5.400 | 222,490 | -3.37(-38.43%) |
Mar 11, 2020 | 10.00 | 10.10 | 8.770 | 8.770 | 124,795 | -1.87(-17.58%) |
Mar 10, 2020 | 10.90 | 12.35 | 9.920 | 10.64 | 71,958 | +0.34(+3.30%) |
Mar 09, 2020 | 11.93 | 11.95 | 10.24 | 10.30 | 130,192 | -2.58(-20.03%) |
Mar 06, 2020 | 12.93 | 14.19 | 12.36 | 12.88 | 86,300 | -0.39(-2.93%) |
Mar 05, 2020 | 13.99 | 13.99 | 13.08 | 13.27 | 132,337 | -1.03(-7.21%) |
Mar 04, 2020 | 14.20 | 14.30 | 13.84 | 14.30 | 56,408 | +0.39(+2.80%) |
Mar 03, 2020 | 14.33 | 14.73 | 13.54 | 13.91 | 65,483 | -0.33(-2.32%) |