Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 4.860 | 4.970 | 4.360 | 4.450 | 238,400 | -0.41(-8.44%) |
May 28, 2020 | 4.710 | 4.960 | 4.698 | 4.860 | 242,514 | +0.16(+3.40%) |
May 27, 2020 | 4.550 | 4.700 | 4.330 | 4.700 | 144,087 | +0.20(+4.44%) |
May 26, 2020 | 4.280 | 4.580 | 4.200 | 4.500 | 206,655 | +0.22(+5.14%) |
May 22, 2020 | 4.180 | 4.330 | 4.170 | 4.280 | 92,700 | +0.07(+1.66%) |
May 21, 2020 | 4.240 | 4.360 | 4.150 | 4.210 | 109,026 | +0.01(+0.24%) |
May 20, 2020 | 4.150 | 4.250 | 4.070 | 4.200 | 142,021 | +0.06(+1.45%) |
May 19, 2020 | 3.870 | 4.175 | 3.860 | 4.140 | 143,151 | +0.32(+8.38%) |
May 18, 2020 | 4.120 | 4.260 | 3.750 | 3.820 | 362,504 | -0.31(-7.51%) |
May 15, 2020 | 3.960 | 4.248 | 3.910 | 4.130 | 287,800 | +0.18(+4.56%) |
May 14, 2020 | 3.780 | 4.000 | 3.520 | 3.950 | 242,612 | +0.14(+3.67%) |
May 13, 2020 | 3.880 | 3.900 | 3.520 | 3.810 | 207,429 | -0.03(-0.78%) |
May 12, 2020 | 3.860 | 3.920 | 3.630 | 3.840 | 135,813 | +0.03(+0.79%) |
May 11, 2020 | 3.520 | 4.030 | 3.510 | 3.810 | 356,997 | +0.20(+5.54%) |
May 08, 2020 | 3.090 | 3.630 | 3.010 | 3.610 | 289,400 | +0.34(+10.40%) |
May 07, 2020 | 2.660 | 3.300 | 2.640 | 3.270 | 499,865 | +0.60(+22.47%) |
May 06, 2020 | 2.710 | 2.870 | 2.610 | 2.670 | 33,854 | -0.05(-1.84%) |
May 05, 2020 | 2.560 | 2.890 | 2.470 | 2.720 | 69,995 | +0.08(+3.03%) |
May 04, 2020 | 2.740 | 2.740 | 2.560 | 2.640 | 60,043 | -0.18(-6.38%) |
May 01, 2020 | 2.960 | 3.000 | 2.701 | 2.820 | 81,400 | -0.19(-6.31%) |
Apr 30, 2020 | 2.920 | 3.048 | 2.800 | 3.010 | 49,027 | +0.12(+4.15%) |
Apr 29, 2020 | 3.000 | 3.000 | 2.870 | 2.890 | 90,311 | -0.11(-3.67%) |
Apr 28, 2020 | 3.000 | 3.010 | 2.930 | 3.000 | 71,230 | +0.00(+0.00%) |
Apr 27, 2020 | 2.840 | 3.040 | 2.810 | 3.000 | 128,562 | +0.19(+6.57%) |
Apr 24, 2020 | 2.860 | 2.870 | 2.700 | 2.815 | 81,100 | +0.15(+5.83%) |
Apr 23, 2020 | 2.480 | 2.780 | 2.390 | 2.660 | 173,033 | +0.18(+7.26%) |
Apr 22, 2020 | 2.430 | 2.540 | 2.415 | 2.480 | 37,513 | +0.05(+2.06%) |
Apr 21, 2020 | 2.490 | 2.570 | 2.310 | 2.430 | 69,807 | -0.03(-1.22%) |
Apr 20, 2020 | 2.450 | 2.600 | 2.300 | 2.460 | 100,611 | +0.07(+2.93%) |
Apr 17, 2020 | 2.250 | 2.500 | 2.183 | 2.390 | 42,500 | +0.13(+5.75%) |
Apr 16, 2020 | 2.160 | 2.300 | 2.160 | 2.260 | 71,262 | +0.10(+4.63%) |
Apr 15, 2020 | 2.320 | 2.370 | 2.120 | 2.160 | 124,547 | -0.24(-10.00%) |
Apr 14, 2020 | 2.400 | 2.540 | 2.350 | 2.400 | 109,568 | +0.05(+2.13%) |
Apr 13, 2020 | 2.130 | 2.430 | 2.000 | 2.350 | 109,278 | +0.30(+14.63%) |
Apr 09, 2020 | 2.160 | 2.160 | 1.850 | 2.050 | 218,300 | -0.03(-1.44%) |
Apr 08, 2020 | 1.910 | 2.240 | 1.880 | 2.080 | 136,776 | +0.13(+6.67%) |
Apr 07, 2020 | 1.930 | 2.093 | 1.860 | 1.950 | 152,602 | +0.04(+2.09%) |
Apr 06, 2020 | 1.820 | 2.034 | 1.820 | 1.910 | 84,944 | +0.12(+6.70%) |
Apr 03, 2020 | 2.000 | 2.070 | 1.660 | 1.790 | 286,400 | -0.20(-10.05%) |
Apr 02, 2020 | 2.120 | 2.270 | 1.980 | 1.990 | 237,652 | -0.19(-8.72%) |
Apr 01, 2020 | 2.300 | 2.340 | 2.150 | 2.180 | 101,918 | -0.16(-6.84%) |
Mar 31, 2020 | 2.420 | 2.600 | 2.320 | 2.340 | 231,393 | -0.13(-5.26%) |
Mar 30, 2020 | 2.560 | 2.670 | 2.470 | 2.470 | 173,247 | -0.17(-6.44%) |
Mar 27, 2020 | 2.650 | 2.834 | 2.601 | 2.640 | 107,500 | -0.06(-2.22%) |
Mar 26, 2020 | 3.000 | 3.000 | 2.600 | 2.700 | 158,450 | -0.23(-7.85%) |
Mar 25, 2020 | 2.940 | 2.990 | 2.700 | 2.930 | 250,785 | -0.01(-0.34%) |
Mar 24, 2020 | 2.760 | 2.990 | 2.760 | 2.940 | 275,582 | +0.24(+8.89%) |
Mar 23, 2020 | 2.500 | 2.750 | 2.340 | 2.700 | 240,430 | +0.19(+7.57%) |
Mar 20, 2020 | 2.750 | 2.890 | 2.500 | 2.510 | 177,500 | -0.24(-8.73%) |
Mar 19, 2020 | 2.750 | 2.850 | 2.550 | 2.750 | 97,497 | -0.03(-1.08%) |
Mar 18, 2020 | 2.960 | 2.960 | 2.610 | 2.780 | 202,383 | -0.25(-8.25%) |
Mar 17, 2020 | 2.760 | 3.250 | 2.730 | 3.030 | 184,415 | +0.25(+8.99%) |
Mar 16, 2020 | 2.470 | 2.850 | 2.240 | 2.780 | 188,245 | -0.03(-1.07%) |
Mar 13, 2020 | 2.760 | 2.830 | 2.200 | 2.810 | 422,600 | +0.19(+7.14%) |
Mar 12, 2020 | 2.560 | 2.720 | 2.370 | 2.623 | 164,190 | -0.12(-4.28%) |
Mar 11, 2020 | 2.850 | 2.911 | 2.613 | 2.740 | 157,330 | -0.20(-6.80%) |
Mar 10, 2020 | 3.180 | 3.240 | 2.860 | 2.940 | 130,188 | -0.10(-3.29%) |
Mar 09, 2020 | 3.090 | 3.250 | 2.960 | 3.040 | 173,929 | -0.18(-5.59%) |
Mar 06, 2020 | 3.150 | 3.260 | 3.100 | 3.220 | 72,400 | -0.02(-0.62%) |
Mar 05, 2020 | 3.380 | 3.445 | 3.120 | 3.240 | 108,653 | -0.10(-2.99%) |
Mar 04, 2020 | 3.270 | 3.400 | 3.220 | 3.340 | 49,039 | +0.11(+3.41%) |
Mar 03, 2020 | 3.410 | 3.531 | 3.130 | 3.230 | 68,557 | -0.16(-4.72%) |