Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 1.900 | 1.900 | 1.725 | 1.725 | 300 | +0.18(+11.29%) |
May 28, 2020 | 1.730 | 1.730 | 1.550 | 1.550 | 800 | +0.00(+0.00%) |
May 27, 2020 | 1.550 | 1.900 | 1.550 | 1.550 | 1,240 | -0.60(-27.91%) |
May 21, 2020 | 2.150 | 2.150 | 2.150 | 0 | -0.05(-2.27%) | |
May 20, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 100 | +0.70(+46.67%) |
May 19, 2020 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.40(-21.05%) |
May 18, 2020 | 1.900 | 1.900 | 1.900 | 5 | +0.00(+0.00%) | |
May 12, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.00(+0.00%) | |
May 08, 2020 | 1.900 | 1.900 | 1.900 | 0 | +0.62(+48.44%) | |
May 07, 2020 | 2.400 | 2.400 | 1.280 | 1.280 | 1,528 | -1.07(-45.53%) |
May 05, 2020 | 2.350 | 2.350 | 2.350 | 0 | +0.00(+0.00%) | |
May 04, 2020 | 2.000 | 2.350 | 1.875 | 2.350 | 800 | +0.85(+56.67%) |
May 01, 2020 | 2.000 | 2.000 | 1.500 | 1.500 | 700 | -0.70(-31.82%) |
Apr 30, 2020 | 1.750 | 2.400 | 1.750 | 2.200 | 500 | -0.40(-15.38%) |
Apr 29, 2020 | 2.600 | 2.600 | 2.600 | 2.600 | 119 | +0.00(+0.00%) |
Apr 27, 2020 | 2.600 | 2.600 | 2.600 | 0 | +0.35(+15.56%) | |
Apr 24, 2020 | 2.010 | 2.750 | 2.010 | 2.250 | 1,800 | +0.24(+11.94%) |
Apr 23, 2020 | 2.600 | 2.600 | 2.010 | 2.010 | 200 | +0.00(+0.00%) |
Apr 22, 2020 | 2.010 | 2.010 | 2.010 | 2.010 | 200 | -0.78(-27.96%) |
Apr 21, 2020 | 2.790 | 2.790 | 2.790 | 40 | +0.00(+0.00%) | |
Apr 17, 2020 | 2.790 | 2.790 | 2.790 | 0 | +0.00(+0.00%) | |
Apr 16, 2020 | 2.790 | 2.790 | 2.790 | 50 | +0.00(+0.00%) | |
Apr 09, 2020 | 2.790 | 2.790 | 2.790 | 0 | +0.19(+7.31%) | |
Apr 08, 2020 | 2.300 | 2.600 | 2.300 | 2.600 | 1,200 | +0.40(+18.18%) |
Apr 07, 2020 | 2.200 | 2.200 | 2.200 | 2.200 | 305 | -0.65(-22.81%) |
Apr 06, 2020 | 2.850 | 2.850 | 2.850 | 2.850 | 100 | +0.15(+5.56%) |
Mar 31, 2020 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Mar 30, 2020 | 2.500 | 2.700 | 2.500 | 2.700 | 1,450 | +0.20(+8.00%) |
Mar 26, 2020 | 2.500 | 2.500 | 2.500 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 2.500 | 2.500 | 2.500 | 100 | +0.00(+0.00%) | |
Mar 23, 2020 | 2.500 | 2.500 | 2.500 | 0 | -1.15(-31.51%) | |
Mar 19, 2020 | 3.650 | 3.650 | 3.650 | 0 | +1.15(+46.00%) | |
Mar 18, 2020 | 2.500 | 2.500 | 2.500 | 2.500 | 849 | -1.50(-37.50%) |
Mar 17, 2020 | 3.960 | 4.000 | 3.960 | 4.000 | 250 | +1.00(+33.33%) |
Mar 12, 2020 | 3.000 | 3.000 | 3.000 | 0 | -1.15(-27.71%) | |
Mar 11, 2020 | 4.150 | 4.150 | 4.150 | 50 | +0.00(+0.00%) | |
Mar 10, 2020 | 3.000 | 4.150 | 3.000 | 4.150 | 400 | +0.15(+3.75%) |
Mar 09, 2020 | 4.000 | 4.000 | 4.000 | 35 | +0.00(+0.00%) | |
Mar 06, 2020 | 4.000 | 4.000 | 4.000 | 93 | +0.00(+0.00%) | |
Mar 05, 2020 | 4.000 | 4.000 | 4.000 | 4.000 | 398 | +0.00(+0.00%) |
Mar 04, 2020 | 3.150 | 5.000 | 3.150 | 4.000 | 1,700 | +0.58(+16.96%) |
Mar 02, 2020 | 3.420 | 3.420 | 3.420 | 0 | +0.42(+14.00%) | |
Feb 28, 2020 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | -0.10(-3.23%) |
Feb 27, 2020 | 3.100 | 3.420 | 3.050 | 3.100 | 1,488 | -0.15(-4.62%) |
Feb 26, 2020 | 3.000 | 3.250 | 3.000 | 3.250 | 1,030 | +0.25(+8.33%) |
Feb 25, 2020 | 2.850 | 3.000 | 2.500 | 3.000 | 2,653 | +0.05(+1.69%) |
Feb 21, 2020 | 2.950 | 2.950 | 2.950 | 0 | +0.00(+0.00%) | |
Feb 12, 2020 | 2.950 | 2.950 | 2.950 | 0 | +0.45(+18.00%) | |
Feb 11, 2020 | 2.500 | 2.700 | 2.500 | 2.500 | 1,175 | +0.25(+11.11%) |
Feb 10, 2020 | 1.250 | 3.090 | 1.250 | 2.250 | 758 | -0.28(-11.07%) |
Feb 06, 2020 | 2.530 | 2.530 | 2.530 | 0 | -0.01(-0.39%) | |
Feb 05, 2020 | 2.550 | 2.550 | 2.540 | 2.540 | 642 | -0.37(-12.71%) |
Jan 30, 2020 | 2.910 | 2.910 | 2.910 | 0 | +0.00(+0.00%) | |
Jan 23, 2020 | 2.910 | 2.910 | 2.910 | 0 | +0.21(+7.78%) | |
Jan 21, 2020 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 2.700 | 2.700 | 2.700 | 122 | +0.00(+0.00%) | |
Jan 15, 2020 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Jan 14, 2020 | 2.800 | 2.800 | 2.700 | 2.700 | 600 | -0.01(-0.55%) |
Jan 10, 2020 | 2.715 | 2.715 | 2.715 | 0 | +0.01(+0.56%) | |
Jan 09, 2020 | 2.740 | 2.740 | 2.660 | 2.700 | 1,456 | -0.05(-1.82%) |
Jan 07, 2020 | 2.750 | 2.750 | 2.750 | 0 | +0.05(+1.85%) | |
Jan 02, 2020 | 2.700 | 2.700 | 2.700 | 0 | +0.20(+8.00%) | |
Dec 31, 2019 | 2.770 | 2.770 | 2.500 | 2.500 | 1,000 | -0.27(-9.75%) |
Dec 30, 2019 | 2.770 | 2.770 | 2.770 | 2.770 | 120 | +0.07(+2.59%) |
Dec 27, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | +0.00(+0.00%) |
Dec 26, 2019 | 2.700 | 2.700 | 2.700 | 2.700 | 350 | +0.19(+7.57%) |
Dec 24, 2019 | 3.040 | 3.040 | 2.510 | 2.510 | 500 | -0.69(-21.56%) |
Dec 23, 2019 | 3.600 | 3.600 | 3.200 | 3.200 | 1,325 | +0.00(+0.00%) |
Dec 20, 2019 | 3.050 | 3.200 | 3.000 | 3.200 | 1,200 | +0.02(+0.71%) |
Dec 19, 2019 | 3.178 | 3.178 | 3.178 | 3.178 | 418 | -0.02(-0.70%) |
Dec 17, 2019 | 3.200 | 3.200 | 3.200 | 0 | -0.25(-7.25%) | |
Dec 16, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.00(+0.00%) |
Dec 13, 2019 | 3.200 | 3.450 | 3.050 | 3.450 | 700 | -0.10(-2.82%) |
Dec 12, 2019 | 3.790 | 3.790 | 3.450 | 3.550 | 901 | -0.24(-6.33%) |
Dec 11, 2019 | 3.250 | 3.790 | 3.150 | 3.790 | 733 | +0.44(+13.13%) |
Dec 10, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 105 | +0.00(+0.00%) |
Dec 09, 2019 | 3.350 | 3.350 | 3.350 | 3.350 | 200 | +0.00(+0.00%) |
Dec 03, 2019 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Nov 29, 2019 | 3.350 | 3.350 | 3.350 | 0 | -0.05(-1.47%) | |
Nov 27, 2019 | 3.400 | 3.400 | 3.400 | 15 | +0.00(+0.00%) | |
Nov 26, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 419 | -0.05(-1.45%) |
Nov 25, 2019 | 3.510 | 3.510 | 3.450 | 3.450 | 331 | -0.10(-2.82%) |
Nov 20, 2019 | 3.550 | 3.550 | 3.550 | 0 | +0.55(+18.33%) | |
Nov 18, 2019 | 3.000 | 3.000 | 3.000 | 0 | -0.60(-16.67%) | |
Nov 15, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | +0.00(+0.00%) |
Nov 12, 2019 | 3.600 | 3.600 | 3.600 | 0 | +0.00(+0.00%) | |
Nov 11, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 950 | +0.00(+0.00%) |
Nov 08, 2019 | 3.600 | 3.600 | 3.600 | 3.600 | 100 | -0.18(-4.76%) |
Nov 07, 2019 | 3.225 | 3.780 | 3.225 | 3.780 | 800 | +0.68(+21.94%) |
Nov 05, 2019 | 3.100 | 3.100 | 3.100 | 0 | +0.04(+1.31%) | |
Oct 31, 2019 | 3.060 | 3.060 | 3.060 | 0 | -0.39(-11.30%) | |
Oct 29, 2019 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Oct 28, 2019 | 3.450 | 3.450 | 3.450 | 3.450 | 1,183 | +0.05(+1.47%) |
Oct 23, 2019 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) | |
Oct 22, 2019 | 3.400 | 3.400 | 3.400 | 3.400 | 2,250 | +0.35(+11.48%) |
Oct 21, 2019 | 3.600 | 3.600 | 3.050 | 3.050 | 1,593 | -0.55(-15.28%) |
Oct 18, 2019 | 3.510 | 3.600 | 3.250 | 3.600 | 1,500 | +0.09(+2.56%) |
Oct 17, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 1,100 | +0.00(+0.00%) |
Oct 16, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 1,000 | +0.00(+0.00%) |
Oct 15, 2019 | 3.510 | 3.510 | 3.510 | 3.510 | 100 | +0.01(+0.29%) |
Oct 10, 2019 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 3.500 | 3.540 | 3.500 | 3.500 | 565 | -0.15(-4.11%) |
Oct 07, 2019 | 3.650 | 3.650 | 3.650 | 0 | +0.02(+0.55%) | |
Oct 04, 2019 | 3.630 | 3.630 | 3.630 | 75 | +0.00(+0.00%) | |
Oct 03, 2019 | 3.630 | 3.630 | 3.630 | 3.630 | 373 | -0.17(-4.47%) |
Oct 02, 2019 | 3.800 | 3.800 | 3.800 | 90 | +0.00(+0.00%) | |
Sep 27, 2019 | 3.800 | 3.800 | 3.800 | 0 | -0.10(-2.56%) | |
Sep 26, 2019 | 3.950 | 3.950 | 3.900 | 3.900 | 700 | -0.10(-2.50%) |
Sep 25, 2019 | 4.340 | 4.340 | 4.000 | 4.000 | 819 | -0.30(-6.98%) |
Sep 24, 2019 | 4.300 | 4.300 | 4.300 | 4.300 | 418 | +0.00(+0.00%) |
Sep 23, 2019 | 4.300 | 4.300 | 4.290 | 4.300 | 1,978 | +0.00(+0.00%) |
Sep 20, 2019 | 4.500 | 4.500 | 4.300 | 4.300 | 700 | -0.20(-4.44%) |
Sep 19, 2019 | 4.360 | 4.500 | 4.360 | 4.500 | 811 | +0.29(+6.89%) |
Sep 18, 2019 | 4.360 | 4.360 | 4.200 | 4.210 | 549 | +0.21(+5.25%) |
Sep 17, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 1,055 | +0.00(+0.00%) |
Sep 16, 2019 | 4.000 | 4.000 | 4.000 | 4.000 | 125 | +0.10(+2.56%) |
Sep 13, 2019 | 3.900 | 3.900 | 3.900 | 3.900 | 100 | +0.15(+4.00%) |
Sep 12, 2019 | 4.240 | 4.450 | 3.750 | 3.750 | 1,749 | +0.00(+0.00%) |
Sep 11, 2019 | 4.600 | 4.600 | 3.750 | 3.750 | 1,404 | -1.24(-24.85%) |
Sep 09, 2019 | 4.990 | 4.990 | 4.990 | 0 | -0.01(-0.20%) | |
Sep 06, 2019 | 5.040 | 5.040 | 5.000 | 5.000 | 500 | -0.04(-0.79%) |
Sep 05, 2019 | 5.050 | 5.050 | 5.040 | 5.040 | 1,020 | +0.00(+0.00%) |
Sep 03, 2019 | 5.040 | 5.040 | 5.040 | 0 | +0.00(+0.00%) | |
Aug 30, 2019 | 5.040 | 5.040 | 5.040 | 5.040 | 300 | -0.30(-5.62%) |
Aug 29, 2019 | 5.600 | 5.600 | 5.340 | 5.340 | 764 | -0.46(-7.93%) |
Aug 26, 2019 | 5.800 | 5.800 | 5.800 | 0 | -0.12(-2.03%) | |
Aug 21, 2019 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) | |
Aug 20, 2019 | 6.460 | 6.460 | 5.900 | 5.920 | 300 | +0.01(+0.17%) |
Aug 16, 2019 | 5.910 | 5.910 | 5.910 | 0 | +0.01(+0.17%) | |
Aug 15, 2019 | 5.550 | 5.900 | 5.010 | 5.900 | 659 | -0.31(-4.99%) |
Aug 14, 2019 | 6.210 | 6.210 | 6.210 | 6.210 | 600 | +0.22(+3.67%) |
Aug 13, 2019 | 6.350 | 6.350 | 5.010 | 5.990 | 2,929 | -0.01(-0.17%) |
Aug 12, 2019 | 6.000 | 6.000 | 6.000 | 55 | +0.00(+0.00%) | |
Aug 09, 2019 | 6.000 | 6.000 | 6.000 | 6.000 | 500 | +0.00(+0.00%) |
Aug 07, 2019 | 6.000 | 6.000 | 6.000 | 0 | -1.00(-14.29%) | |
Aug 06, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 100 | +0.05(+0.72%) |
Aug 05, 2019 | 6.950 | 6.950 | 6.950 | 40 | +0.00(+0.00%) | |
Aug 02, 2019 | 6.900 | 6.950 | 6.900 | 6.950 | 300 | +0.00(+0.00%) |
Aug 01, 2019 | 6.950 | 6.950 | 6.950 | 6.950 | 100 | +0.00(+0.00%) |
Jul 31, 2019 | 6.950 | 6.950 | 6.950 | 6.950 | 400 | -0.05(-0.71%) |
Jul 30, 2019 | 7.000 | 7.000 | 7.000 | 7.000 | 150 | +0.30(+4.48%) |
Jul 29, 2019 | 7.600 | 7.600 | 6.500 | 6.700 | 1,841 | -0.90(-11.84%) |
Jul 25, 2019 | 7.600 | 7.600 | 7.600 | 0 | +0.00(+0.00%) | |
Jul 24, 2019 | 7.600 | 7.600 | 7.600 | 7.600 | 134 | +0.10(+1.33%) |
Jul 22, 2019 | 7.500 | 7.500 | 7.500 | 0 | +0.84(+12.61%) | |
Jul 19, 2019 | 9.150 | 9.150 | 6.660 | 6.660 | 1,500 | -2.49(-27.21%) |
Jul 18, 2019 | 9.150 | 9.150 | 9.150 | 9.150 | 745 | +0.15(+1.67%) |
Jul 17, 2019 | 9.000 | 9.000 | 8.650 | 9.000 | 755 | +0.00(+0.00%) |
Jul 16, 2019 | 10.45 | 10.45 | 9.000 | 9.000 | 400 | -1.20(-11.76%) |
Jul 15, 2019 | 9.950 | 10.20 | 9.950 | 10.20 | 1,396 | +1.25(+13.97%) |
Jul 12, 2019 | 10.00 | 10.00 | 8.950 | 8.950 | 600 | -1.05(-10.50%) |
Jul 11, 2019 | 9.700 | 10.10 | 9.600 | 10.00 | 2,288 | +0.40(+4.17%) |
Jul 10, 2019 | 9.500 | 9.600 | 9.500 | 9.600 | 1,461 | +0.10(+1.05%) |
Jul 09, 2019 | 8.670 | 10.45 | 8.670 | 9.500 | 5,075 | +1.00(+11.76%) |
Jul 08, 2019 | 8.150 | 11.35 | 8.150 | 8.500 | 2,466 | +0.44(+5.46%) |
Jul 03, 2019 | 8.060 | 8.060 | 8.060 | 0 | +0.11(+1.38%) | |
Jul 02, 2019 | 7.950 | 7.950 | 7.950 | 7.950 | 429 | +0.10(+1.27%) |
Jul 01, 2019 | 7.650 | 7.850 | 7.650 | 7.850 | 300 | +0.35(+4.67%) |
Jun 28, 2019 | 7.500 | 7.500 | 7.500 | 7.500 | 200 | +0.50(+7.14%) |
Jun 27, 2019 | 7.650 | 7.650 | 7.000 | 7.000 | 1,500 | -0.65(-8.50%) |
Jun 26, 2019 | 7.500 | 7.650 | 7.500 | 7.650 | 900 | -0.35(-4.37%) |
Jun 25, 2019 | 7.500 | 8.050 | 7.000 | 8.000 | 4,247 | +0.00(+0.00%) |
Jun 24, 2019 | 7.000 | 8.000 | 7.000 | 8.000 | 1,668 | +1.70(+26.98%) |
Jun 21, 2019 | 6.000 | 7.900 | 6.000 | 6.300 | 3,100 | +0.30(+5.00%) |
Jun 20, 2019 | 6.000 | 6.000 | 6.000 | 28 | +0.00(+0.00%) | |
Jun 19, 2019 | 6.000 | 6.000 | 6.000 | 20 | +0.00(+0.00%) | |
Jun 18, 2019 | 6.000 | 6.000 | 6.000 | 48 | +0.00(+0.00%) | |
Jun 17, 2019 | 5.100 | 6.000 | 5.100 | 6.000 | 969 | -0.30(-4.76%) |
Jun 14, 2019 | 5.020 | 6.300 | 4.000 | 6.300 | 12,600 | -1.25(-16.56%) |
Jun 13, 2019 | 7.640 | 8.090 | 7.000 | 7.550 | 15,698 | -0.19(-2.45%) |
Jun 12, 2019 | 6.500 | 7.750 | 6.000 | 7.740 | 6,028 | +0.34(+4.59%) |
Jun 11, 2019 | 13.55 | 13.95 | 6.990 | 7.400 | 14,451 | -6.10(-45.19%) |
Jun 10, 2019 | 8.500 | 14.60 | 8.500 | 13.50 | 22,344 | +5.20(+62.65%) |
Jun 07, 2019 | 8.150 | 8.350 | 7.910 | 8.300 | 2,500 | +0.40(+5.06%) |
Jun 06, 2019 | 7.900 | 8.300 | 7.650 | 7.900 | 2,963 | +0.25(+3.27%) |
Jun 05, 2019 | 6.500 | 7.900 | 6.170 | 7.650 | 8,918 | +0.51(+7.14%) |
Jun 04, 2019 | 6.000 | 7.210 | 6.000 | 7.140 | 8,395 | +1.19(+20.00%) |