Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 16.11 | 16.25 | 16.11 | 16.25 | 60,165 | -0.85(-4.97%) |
Apr 29, 2020 | 16.80 | 17.10 | 16.74 | 17.10 | 300 | +0.99(+6.13%) |
Apr 28, 2020 | 16.11 | 16.11 | 16.11 | 16.11 | 377 | +0.90(+5.93%) |
Apr 27, 2020 | 15.21 | 15.21 | 15.21 | 15.21 | 93 | +0.62(+4.23%) |
Apr 24, 2020 | 14.59 | 14.59 | 14.59 | 14.59 | 4,100 | -0.61(-3.99%) |
Apr 23, 2020 | 15.20 | 15.20 | 15.20 | 15.20 | 20,000 | +0.91(+6.33%) |
Apr 21, 2020 | 14.29 | 14.29 | 14.29 | 0 | -0.67(-4.45%) | |
Apr 20, 2020 | 16.05 | 16.05 | 14.96 | 14.96 | 250 | -2.54(-14.51%) |
Apr 17, 2020 | 15.90 | 17.77 | 15.90 | 17.50 | 900 | +2.95(+20.26%) |
Apr 16, 2020 | 14.42 | 15.00 | 14.42 | 14.55 | 13,578 | -0.35(-2.33%) |
Apr 15, 2020 | 16.30 | 16.30 | 14.78 | 14.90 | 4,197 | -2.19(-12.81%) |
Apr 14, 2020 | 16.06 | 17.44 | 16.06 | 17.09 | 1,858 | -0.40(-2.29%) |
Apr 09, 2020 | 17.49 | 17.49 | 17.49 | 0 | -1.05(-5.66%) | |
Apr 08, 2020 | 15.63 | 18.55 | 15.63 | 18.54 | 2,496 | +2.58(+16.16%) |
Apr 07, 2020 | 16.16 | 16.16 | 15.47 | 15.96 | 14,077 | +1.17(+7.92%) |
Apr 06, 2020 | 14.83 | 14.83 | 14.79 | 14.79 | 10,000 | +1.01(+7.29%) |
Apr 03, 2020 | 15.55 | 15.55 | 13.78 | 13.78 | 13,700 | -2.18(-13.63%) |
Apr 02, 2020 | 16.21 | 16.21 | 14.69 | 15.96 | 2,460 | -0.79(-4.72%) |
Apr 01, 2020 | 16.75 | 16.75 | 15.18 | 16.75 | 14,834 | -1.30(-7.20%) |
Mar 31, 2020 | 16.44 | 18.05 | 16.44 | 18.05 | 505 | +0.55(+3.14%) |
Mar 30, 2020 | 18.25 | 18.25 | 17.50 | 17.50 | 550 | -0.15(-0.85%) |
Mar 27, 2020 | 18.00 | 18.09 | 17.65 | 17.65 | 800 | -3.07(-14.82%) |
Mar 26, 2020 | 19.59 | 20.72 | 19.59 | 20.72 | 24,569 | +2.36(+12.85%) |
Mar 25, 2020 | 17.62 | 19.53 | 17.62 | 18.36 | 471 | +1.52(+9.02%) |
Mar 24, 2020 | 15.54 | 16.84 | 15.54 | 16.84 | 1,298 | +2.46(+17.12%) |
Mar 23, 2020 | 14.81 | 14.81 | 14.38 | 14.38 | 5,664 | -0.77(-5.08%) |
Mar 20, 2020 | 15.15 | 15.15 | 15.15 | 38,982 | +0.00(+0.00%) | |
Mar 18, 2020 | 15.15 | 15.15 | 15.15 | 0 | -2.13(-12.34%) | |
Mar 17, 2020 | 17.28 | 17.28 | 17.28 | 17.28 | 868 | +0.28(+1.67%) |
Mar 16, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 45 | -1.94(-10.24%) |
Mar 13, 2020 | 19.05 | 19.05 | 18.92 | 18.94 | 22,400 | +0.83(+4.58%) |
Mar 12, 2020 | 19.70 | 19.70 | 17.78 | 18.11 | 504 | -3.22(-15.10%) |
Mar 11, 2020 | 21.05 | 21.33 | 21.05 | 21.33 | 251 | +0.72(+3.52%) |
Mar 10, 2020 | 20.61 | 20.61 | 20.61 | 20.61 | 312 | +0.81(+4.07%) |
Mar 09, 2020 | 20.10 | 20.10 | 19.42 | 19.80 | 67,635 | -4.57(-18.77%) |
Mar 06, 2020 | 24.38 | 24.38 | 24.38 | 24.38 | 10,800 | -1.26(-4.90%) |
Mar 05, 2020 | 25.63 | 25.63 | 25.63 | 25.63 | 278 | -1.72(-6.29%) |
Mar 04, 2020 | 27.04 | 27.35 | 27.04 | 27.35 | 18,637 | -0.51(-1.83%) |
Mar 03, 2020 | 27.86 | 27.86 | 27.86 | 27.86 | 300 | +0.40(+1.46%) |
Mar 02, 2020 | 27.52 | 27.52 | 27.46 | 27.46 | 759 | -1.57(-5.41%) |
Feb 27, 2020 | 29.03 | 29.03 | 29.03 | 0 | -1.48(-4.85%) | |
Feb 26, 2020 | 30.64 | 30.64 | 30.51 | 30.51 | 1,300 | -2.04(-6.27%) |
Feb 24, 2020 | 32.55 | 32.55 | 32.55 | 0 | -1.40(-4.12%) | |
Feb 21, 2020 | 33.40 | 33.40 | 33.95 | 15,296 | +0.55(+1.65%) | |
Feb 11, 2020 | 33.40 | 33.40 | 33.40 | 0 | +0.47(+1.43%) | |
Feb 10, 2020 | 32.93 | 32.93 | 32.93 | 32.93 | 384 | +0.00(+0.00%) |
Feb 07, 2020 | 33.38 | 33.62 | 32.93 | 32.93 | 3,300 | -0.56(-1.67%) |
Feb 06, 2020 | 33.49 | 33.49 | 33.49 | 33.49 | 87 | +0.29(+0.87%) |
Feb 05, 2020 | 33.20 | 33.20 | 33.20 | 33.20 | 300 | +0.09(+0.27%) |