Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2020 | 5.650 | 5.650 | 5.650 | 0 | +0.17(+3.10%) | |
Apr 28, 2020 | 5.640 | 5.640 | 5.480 | 5.480 | 749 | -0.02(-0.36%) |
Apr 27, 2020 | 5.550 | 5.550 | 5.400 | 5.500 | 2,166 | +0.55(+11.11%) |
Apr 24, 2020 | 4.950 | 4.950 | 4.950 | 32 | +0.00(+0.00%) | |
Apr 23, 2020 | 4.950 | 4.950 | 4.950 | 4.950 | 150 | -0.05(-1.00%) |
Apr 22, 2020 | 5.150 | 5.150 | 5.000 | 5.000 | 5,540 | -0.09(-1.77%) |
Apr 21, 2020 | 5.150 | 5.150 | 5.090 | 600 | -0.06(-1.17%) | |
Apr 20, 2020 | 4.900 | 5.150 | 4.900 | 5.150 | 401 | -0.30(-5.50%) |
Apr 17, 2020 | 5.450 | 5.450 | 5.450 | 45 | +0.00(+0.00%) | |
Apr 16, 2020 | 5.450 | 5.450 | 5.450 | 5.450 | 4,219 | -0.10(-1.80%) |
Apr 15, 2020 | 5.550 | 5.550 | 5.550 | 5.550 | 3,236 | -0.21(-3.65%) |
Apr 14, 2020 | 4.980 | 5.760 | 4.980 | 5.760 | 2,484 | +0.75(+15.08%) |
Apr 13, 2020 | 5.005 | 5.005 | 5.005 | 4 | +0.00(+0.00%) | |
Apr 09, 2020 | 5.005 | 5.005 | 5.005 | 10 | +0.00(+0.00%) | |
Apr 08, 2020 | 5.005 | 5.005 | 5.005 | 5.005 | 417 | -0.49(-8.92%) |
Apr 07, 2020 | 5.495 | 5.495 | 5.495 | 5.495 | 196 | +0.75(+15.82%) |
Apr 06, 2020 | 4.744 | 4.744 | 4.744 | 2 | +0.00(+0.00%) | |
Apr 03, 2020 | 4.900 | 4.900 | 4.744 | 1,100 | -0.16(-3.18%) | |
Apr 02, 2020 | 4.900 | 4.900 | 4.900 | 4.900 | 4,719 | -0.68(-12.19%) |
Apr 01, 2020 | 5.580 | 5.580 | 5.580 | 5.580 | 11,213 | -0.12(-2.11%) |
Mar 31, 2020 | 5.700 | 5.700 | 5.700 | 5.700 | 664 | -0.01(-0.19%) |
Mar 30, 2020 | 5.620 | 5.711 | 5.620 | 5.711 | 351 | +0.03(+0.55%) |
Mar 27, 2020 | 5.680 | 5.680 | 5.680 | 5 | +0.00(+0.00%) | |
Mar 26, 2020 | 5.500 | 5.500 | 5.680 | 4,600 | +0.18(+3.27%) | |
Mar 25, 2020 | 5.250 | 5.700 | 5.250 | 5.500 | 820 | +0.45(+8.91%) |
Mar 23, 2020 | 5.050 | 5.050 | 5.050 | 0 | -0.22(-4.17%) | |
Mar 20, 2020 | 5.070 | 5.270 | 5.070 | 5.270 | 200 | -0.67(-11.28%) |
Mar 19, 2020 | 5.590 | 5.940 | 5.590 | 5.940 | 1,270 | +0.11(+1.89%) |
Mar 18, 2020 | 5.830 | 5.830 | 5.830 | 2,835 | +0.00(+0.00%) | |
Mar 17, 2020 | 5.100 | 5.830 | 5.100 | 5.830 | 805 | +1.18(+25.38%) |
Mar 16, 2020 | 4.650 | 4.650 | 4.650 | 4.650 | 274 | -0.66(-12.43%) |
Mar 13, 2020 | 5.310 | 5.310 | 5.310 | 30 | +0.00(+0.00%) | |
Mar 12, 2020 | 5.910 | 5.910 | 5.310 | 5.310 | 4,585 | -0.92(-14.70%) |
Mar 11, 2020 | 6.225 | 6.225 | 6.225 | 1 | +0.00(+0.00%) | |
Mar 10, 2020 | 6.200 | 6.225 | 6.200 | 6.225 | 1,210 | +0.06(+1.06%) |
Mar 09, 2020 | 6.150 | 6.160 | 6.150 | 6.160 | 600 | -0.39(-5.95%) |
Mar 06, 2020 | 6.810 | 6.810 | 6.350 | 6.550 | 1,200 | -0.52(-7.36%) |
Mar 05, 2020 | 7.070 | 7.070 | 7.070 | 7.070 | 3,160 | +0.38(+5.62%) |
Mar 04, 2020 | 6.694 | 6.694 | 6.694 | 80 | +0.00(+0.00%) | |
Mar 03, 2020 | 6.800 | 6.800 | 6.694 | 6.694 | 2,123 | -0.46(-6.38%) |
Mar 02, 2020 | 7.150 | 7.170 | 7.150 | 7.150 | 1,382 | -0.11(-1.52%) |
Feb 28, 2020 | 6.560 | 7.260 | 6.560 | 7.260 | 400 | +0.08(+1.18%) |
Feb 27, 2020 | 8.050 | 8.050 | 7.175 | 2,501 | -0.88(-10.87%) | |
Feb 25, 2020 | 8.050 | 8.050 | 8.050 | 0 | +0.00(+0.00%) | |
Feb 24, 2020 | 8.050 | 8.050 | 8.050 | 85 | +0.00(+0.00%) | |
Feb 21, 2020 | 8.050 | 8.050 | 8.050 | 4,104 | +0.00(+0.00%) | |
Feb 20, 2020 | 7.985 | 8.050 | 7.985 | 8.050 | 1,747 | +0.24(+3.07%) |
Feb 19, 2020 | 7.810 | 7.810 | 7.810 | 7.810 | 200 | +0.03(+0.39%) |
Feb 18, 2020 | 7.730 | 8.180 | 7.730 | 7.780 | 3,320 | -0.38(-4.68%) |
Feb 14, 2020 | 8.162 | 8.162 | 8.162 | 3 | +0.00(+0.00%) | |
Feb 13, 2020 | 8.162 | 8.162 | 8.162 | 17 | +0.00(+0.00%) | |
Feb 12, 2020 | 8.610 | 8.610 | 8.162 | 3,823 | -0.45(-5.20%) | |
Feb 11, 2020 | 8.610 | 8.610 | 8.610 | 51 | +0.00(+0.00%) | |
Feb 10, 2020 | 8.610 | 8.610 | 8.610 | 59 | +0.00(+0.00%) | |
Feb 07, 2020 | 8.610 | 8.610 | 8.610 | 8.610 | 300 | -0.26(-2.93%) |
Feb 06, 2020 | 8.870 | 8.870 | 8.870 | 10 | +0.00(+0.00%) | |
Feb 05, 2020 | 8.870 | 8.870 | 8.870 | 8.870 | 154 | +0.48(+5.72%) |
Feb 04, 2020 | 8.390 | 8.390 | 8.390 | 10 | +0.00(+0.00%) | |
Jan 31, 2020 | 8.390 | 8.390 | 8.390 | 0 | -0.36(-4.11%) | |
Jan 30, 2020 | 8.750 | 8.750 | 8.750 | 15 | +0.00(+0.00%) | |
Jan 28, 2020 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Jan 27, 2020 | 8.750 | 8.750 | 8.750 | 60 | +0.00(+0.00%) | |
Jan 24, 2020 | 8.750 | 8.750 | 8.750 | 2 | +0.00(+0.00%) | |
Jan 22, 2020 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 8.750 | 8.750 | 8.750 | 0 | +0.00(+0.00%) | |
Jan 16, 2020 | 8.750 | 8.750 | 8.750 | 8.750 | 1,350 | -0.04(-0.46%) |
Jan 14, 2020 | 8.790 | 8.790 | 8.790 | 0 | -0.31(-3.41%) | |
Jan 13, 2020 | 9.120 | 9.120 | 9.100 | 9.100 | 822 | +0.10(+1.11%) |
Jan 10, 2020 | 9.000 | 9.000 | 9.000 | 9.000 | 100 | +0.51(+6.01%) |
Jan 09, 2020 | 8.490 | 8.490 | 8.490 | 8.490 | 227 | -0.16(-1.91%) |
Jan 07, 2020 | 8.655 | 8.655 | 8.655 | 0 | +0.24(+2.91%) | |
Jan 06, 2020 | 8.410 | 8.410 | 8.410 | 108 | +0.00(+0.00%) | |
Jan 03, 2020 | 8.410 | 8.410 | 8.410 | 1 | +0.00(+0.00%) | |
Jan 02, 2020 | 8.410 | 8.410 | 8.410 | 40 | +0.00(+0.00%) | |
Dec 31, 2019 | 8.410 | 8.410 | 8.410 | 53 | +0.00(+0.00%) | |
Dec 30, 2019 | 8.410 | 8.410 | 8.410 | 8.410 | 137 | +0.08(+0.96%) |
Dec 27, 2019 | 8.330 | 8.330 | 8.330 | 8.330 | 300 | -0.03(-0.36%) |
Dec 24, 2019 | 8.360 | 8.360 | 8.360 | 0 | -0.24(-2.79%) | |
Dec 23, 2019 | 8.710 | 8.710 | 8.600 | 8.600 | 500 | -0.13(-1.55%) |
Dec 20, 2019 | 8.735 | 8.735 | 8.735 | 8.735 | 200 | +0.04(+0.40%) |
Dec 18, 2019 | 8.700 | 8.700 | 8.700 | 0 | -0.07(-0.80%) | |
Dec 17, 2019 | 8.770 | 8.770 | 8.770 | 8.770 | 316 | +0.30(+3.54%) |
Dec 12, 2019 | 8.470 | 8.470 | 8.470 | 0 | -0.41(-4.62%) | |
Dec 06, 2019 | 8.880 | 8.880 | 8.880 | 0 | +0.02(+0.23%) | |
Dec 04, 2019 | 8.860 | 8.860 | 8.860 | 0 | +0.00(+0.00%) | |
Dec 02, 2019 | 8.860 | 8.860 | 8.860 | 0 | -0.14(-1.56%) | |
Nov 29, 2019 | 9.000 | 9.000 | 9.000 | 4 | +0.00(+0.00%) | |
Nov 27, 2019 | 8.807 | 9.000 | 8.670 | 9.000 | 500 | -0.07(-0.77%) |
Nov 25, 2019 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) | |
Nov 21, 2019 | 9.070 | 9.070 | 9.070 | 0 | +0.00(+0.00%) | |
Nov 19, 2019 | 9.070 | 9.070 | 9.070 | 0 | -0.03(-0.27%) | |
Nov 18, 2019 | 9.095 | 9.095 | 9.095 | 9.095 | 251 | +0.10(+1.06%) |
Nov 15, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 300 | -0.03(-0.33%) |
Nov 12, 2019 | 9.030 | 9.030 | 9.030 | 0 | +0.03(+0.33%) | |
Nov 11, 2019 | 9.000 | 9.000 | 9.000 | 9.000 | 400 | -0.18(-1.96%) |
Nov 08, 2019 | 9.180 | 9.180 | 9.180 | 25 | +0.00(+0.00%) | |
Nov 05, 2019 | 9.180 | 9.180 | 9.180 | 0 | +0.13(+1.44%) | |
Nov 04, 2019 | 9.000 | 9.050 | 9.000 | 9.050 | 710 | -0.31(-3.31%) |
Nov 01, 2019 | 9.360 | 9.360 | 9.360 | 9.360 | 500 | -0.01(-0.11%) |
Oct 31, 2019 | 9.370 | 9.370 | 9.370 | 10 | +0.00(+0.00%) | |
Oct 29, 2019 | 9.370 | 9.370 | 9.370 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 9.370 | 9.370 | 9.370 | 2 | +0.00(+0.00%) | |
Oct 23, 2019 | 9.370 | 9.370 | 9.370 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 9.370 | 9.370 | 9.370 | 10 | +0.00(+0.00%) | |
Oct 21, 2019 | 9.370 | 9.370 | 9.370 | 9.370 | 1,520 | +0.54(+6.12%) |
Oct 18, 2019 | 8.830 | 8.830 | 8.830 | 8.830 | 100 | +0.35(+4.13%) |
Oct 17, 2019 | 8.480 | 8.480 | 8.480 | 20 | +0.00(+0.00%) | |
Oct 16, 2019 | 8.480 | 8.480 | 8.480 | 3 | +0.00(+0.00%) | |
Oct 10, 2019 | 8.480 | 8.480 | 8.480 | 0 | -0.17(-1.97%) | |
Oct 04, 2019 | 8.650 | 8.650 | 8.650 | 0 | +0.00(+0.00%) | |
Oct 03, 2019 | 8.650 | 8.650 | 8.650 | 2 | +0.00(+0.00%) | |
Oct 02, 2019 | 8.690 | 8.690 | 8.650 | 8.650 | 706 | -0.25(-2.81%) |
Sep 25, 2019 | 8.900 | 8.900 | 8.900 | 0 | -0.28(-3.05%) | |
Sep 23, 2019 | 9.180 | 9.180 | 9.180 | 0 | +0.04(+0.45%) | |
Sep 20, 2019 | 9.139 | 9.139 | 9.139 | 30 | +0.00(+0.00%) | |
Sep 18, 2019 | 9.139 | 9.139 | 9.139 | 0 | -0.06(-0.66%) | |
Sep 12, 2019 | 9.200 | 9.200 | 9.200 | 0 | -0.25(-2.65%) | |
Sep 11, 2019 | 9.450 | 9.450 | 9.450 | 9.450 | 1,000 | +0.37(+4.07%) |
Sep 10, 2019 | 9.080 | 9.080 | 9.080 | 9.080 | 1,400 | +0.73(+8.74%) |
Sep 09, 2019 | 8.350 | 8.350 | 8.350 | 76 | +0.00(+0.00%) | |
Sep 06, 2019 | 8.350 | 8.350 | 8.350 | 41 | +0.00(+0.00%) | |
Sep 05, 2019 | 8.350 | 8.350 | 8.350 | 33 | +0.00(+0.00%) | |
Sep 03, 2019 | 8.350 | 8.350 | 8.350 | 0 | +0.00(+0.00%) | |
Aug 30, 2019 | 8.350 | 8.350 | 8.350 | 8.350 | 300 | +0.12(+1.46%) |
Aug 27, 2019 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 8.230 | 8.230 | 8.230 | 0 | +0.00(+0.00%) | |
Aug 21, 2019 | 8.230 | 8.230 | 8.230 | 8.230 | 1,000 | +0.16(+1.92%) |
Aug 20, 2019 | 8.075 | 8.075 | 8.075 | 8.075 | 125 | -0.83(-9.27%) |
Aug 16, 2019 | 8.900 | 8.900 | 8.900 | 0 | +0.00(+0.00%) | |
Aug 15, 2019 | 8.900 | 8.900 | 8.900 | 5 | +0.00(+0.00%) | |
Aug 12, 2019 | 8.900 | 8.900 | 8.900 | 0 | -0.01(-0.11%) | |
Aug 09, 2019 | 8.910 | 8.910 | 8.910 | 8.910 | 100 | +0.32(+3.73%) |
Aug 08, 2019 | 8.590 | 8.590 | 8.590 | 8.590 | 238 | -0.18(-2.05%) |
Aug 07, 2019 | 8.770 | 8.770 | 8.770 | 8.770 | 16,850 | -0.27(-2.99%) |
Aug 06, 2019 | 9.040 | 9.040 | 9.040 | 9.040 | 181 | -0.18(-1.95%) |
Aug 05, 2019 | 9.220 | 9.220 | 9.220 | 7 | +0.00(+0.00%) | |
Aug 02, 2019 | 9.500 | 9.500 | 9.220 | 9.220 | 300 | -0.36(-3.76%) |
Aug 01, 2019 | 9.555 | 9.580 | 9.555 | 9.580 | 314 | +0.00(+0.00%) |
Jul 31, 2019 | 9.630 | 9.730 | 9.580 | 9.580 | 5,130 | -0.50(-4.96%) |
Jul 29, 2019 | 10.08 | 10.08 | 10.08 | 0 | -0.03(-0.30%) | |
Jul 25, 2019 | 10.11 | 10.11 | 10.11 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 10.42 | 10.42 | 10.11 | 10.11 | 600 | +0.01(+0.10%) |
Jul 23, 2019 | 10.10 | 10.10 | 10.10 | 213 | +0.00(+0.00%) | |
Jul 18, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.22(-2.13%) | |
Jul 15, 2019 | 10.32 | 10.32 | 10.32 | 0 | -0.24(-2.27%) | |
Jul 11, 2019 | 10.56 | 10.56 | 10.56 | 0 | +0.00(+0.00%) | |
Jul 10, 2019 | 10.56 | 10.56 | 10.56 | 10.56 | 3,064 | +0.21(+2.03%) |
Jul 08, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.00(+0.00%) | |
Jul 05, 2019 | 10.35 | 10.35 | 10.35 | 23 | +0.00(+0.00%) | |
Jul 03, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 2,000 | +0.00(+0.00%) |
Jul 02, 2019 | 10.35 | 10.35 | 10.35 | 20 | +0.00(+0.00%) | |
Jun 28, 2019 | 10.35 | 10.35 | 10.35 | 0 | +0.07(+0.68%) | |
Jun 27, 2019 | 10.28 | 10.28 | 10.28 | 10.28 | 231 | +0.18(+1.78%) |
Jun 25, 2019 | 10.10 | 10.10 | 10.10 | 0 | -0.22(-2.13%) | |
Jun 24, 2019 | 10.32 | 10.32 | 10.32 | 10 | +0.00(+0.00%) | |
Jun 21, 2019 | 10.32 | 10.32 | 10.32 | 10.32 | 200 | -0.15(-1.43%) |
Jun 19, 2019 | 10.47 | 10.47 | 10.47 | 0 | +0.17(+1.60%) | |
Jun 18, 2019 | 10.20 | 10.30 | 10.20 | 10.30 | 538 | -0.02(-0.15%) |
Jun 14, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) | |
Jun 13, 2019 | 10.32 | 10.32 | 10.32 | 8,236 | +0.00(+0.00%) | |
Jun 12, 2019 | 10.32 | 10.32 | 10.32 | 0 | +0.00(+0.00%) | |
Jun 10, 2019 | 10.32 | 10.32 | 10.32 | 0 | -0.03(-0.29%) | |
Jun 07, 2019 | 10.35 | 10.35 | 10.35 | 10.35 | 100 | +0.14(+1.37%) |
Jun 06, 2019 | 10.21 | 10.21 | 10.21 | 10.21 | 105 | -0.17(-1.69%) |
Jun 05, 2019 | 10.23 | 10.38 | 10.23 | 10.38 | 2,013 | +0.78(+8.06%) |
Jun 03, 2019 | 9.610 | 9.610 | 9.610 | 0 | +0.00(+0.00%) | |
May 31, 2019 | 9.830 | 9.853 | 9.610 | 9.610 | 3,300 | -1.01(-9.51%) |
May 29, 2019 | 10.62 | 10.62 | 10.62 | 0 | +0.00(+0.00%) | |
May 28, 2019 | 10.62 | 10.62 | 10.62 | 50 | +0.00(+0.00%) | |
May 22, 2019 | 10.62 | 10.62 | 10.62 | 0 | -0.28(-2.56%) | |
May 20, 2019 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 10.90 | 10.90 | 10.90 | 0 | -0.49(-4.31%) | |
May 14, 2019 | 11.39 | 11.39 | 11.39 | 3 | +0.00(+0.00%) | |
May 13, 2019 | 11.39 | 11.39 | 11.39 | 11.39 | 1,000 | -0.36(-3.06%) |
May 10, 2019 | 11.75 | 11.75 | 11.75 | 154 | +0.00(+0.00%) | |
May 07, 2019 | 11.75 | 11.75 | 11.75 | 0 | +0.00(+0.00%) | |
May 06, 2019 | 11.75 | 11.75 | 11.75 | 11.75 | 321 | -0.13(-1.09%) |
May 03, 2019 | 11.88 | 11.88 | 11.88 | 11.88 | 300 | +0.00(+0.00%) |