Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 15.23 | 15.23 | 15.23 | 15.23 | 200 | -0.40(-2.54%) |
May 28, 2020 | 16.04 | 16.29 | 15.63 | 15.63 | 14,610 | -0.99(-5.98%) |
May 27, 2020 | 16.66 | 16.66 | 15.77 | 16.62 | 1,580 | +0.41(+2.54%) |
May 26, 2020 | 16.50 | 16.70 | 16.21 | 16.21 | 1,912 | +0.71(+4.61%) |
May 22, 2020 | 15.00 | 15.49 | 14.96 | 15.49 | 300 | -0.19(-1.24%) |
May 21, 2020 | 15.88 | 15.88 | 15.69 | 15.69 | 774 | -0.51(-3.14%) |
May 20, 2020 | 16.21 | 16.21 | 16.20 | 16.20 | 323 | +1.17(+7.80%) |
May 19, 2020 | 15.58 | 15.58 | 15.03 | 15.03 | 637 | -0.89(-5.60%) |
May 18, 2020 | 14.48 | 15.92 | 14.48 | 15.92 | 2,276 | +2.63(+19.79%) |
May 15, 2020 | 13.70 | 13.70 | 13.29 | 13.29 | 200 | +0.10(+0.74%) |
May 14, 2020 | 12.17 | 13.44 | 11.97 | 13.19 | 3,077 | +0.14(+1.09%) |
May 13, 2020 | 13.62 | 13.62 | 12.85 | 13.05 | 4,115 | -1.36(-9.45%) |
May 12, 2020 | 16.04 | 16.04 | 14.41 | 14.41 | 2,073 | -0.75(-4.96%) |
May 11, 2020 | 15.49 | 15.49 | 15.16 | 15.16 | 269 | -0.50(-3.20%) |
May 08, 2020 | 14.90 | 15.66 | 14.90 | 15.66 | 1,700 | +1.52(+10.71%) |
May 07, 2020 | 14.81 | 14.81 | 14.04 | 14.15 | 664 | +0.80(+6.01%) |
May 06, 2020 | 14.11 | 14.19 | 13.35 | 13.35 | 993 | -1.00(-6.94%) |
May 05, 2020 | 15.73 | 15.73 | 14.34 | 14.34 | 2,483 | +0.04(+0.26%) |
May 04, 2020 | 12.98 | 14.30 | 12.98 | 14.30 | 329 | +1.23(+9.44%) |
May 01, 2020 | 14.00 | 14.00 | 13.07 | 13.07 | 1,700 | -2.39(-15.44%) |
Apr 30, 2020 | 17.36 | 17.36 | 15.20 | 15.46 | 3,645 | -1.09(-6.57%) |
Apr 29, 2020 | 15.08 | 16.54 | 14.84 | 16.54 | 4,910 | +3.27(+24.68%) |
Apr 28, 2020 | 13.26 | 13.35 | 13.03 | 13.27 | 1,210 | +0.83(+6.67%) |
Apr 27, 2020 | 10.80 | 12.55 | 10.77 | 12.44 | 11,406 | +0.77(+6.63%) |
Apr 24, 2020 | 11.91 | 11.91 | 11.60 | 11.66 | 6,100 | -0.05(-0.40%) |
Apr 23, 2020 | 11.62 | 12.10 | 11.39 | 11.71 | 3,184 | +0.75(+6.87%) |
Apr 22, 2020 | 10.80 | 10.96 | 10.67 | 10.96 | 3,526 | +0.81(+8.00%) |
Apr 21, 2020 | 11.63 | 11.63 | 9.530 | 10.15 | 4,262 | -0.13(-1.27%) |
Apr 20, 2020 | 12.15 | 12.44 | 10.01 | 10.28 | 5,002 | -0.78(-7.05%) |
Apr 17, 2020 | 9.950 | 11.05 | 9.950 | 11.05 | 1,800 | +2.12(+23.67%) |
Apr 16, 2020 | 8.939 | 8.939 | 8.939 | 8.939 | 152 | -1.12(-11.11%) |
Apr 15, 2020 | 9.980 | 10.06 | 9.700 | 10.06 | 730 | -1.48(-12.82%) |
Apr 14, 2020 | 11.71 | 11.71 | 11.53 | 11.53 | 744 | -0.13(-1.07%) |
Apr 13, 2020 | 12.39 | 12.45 | 11.50 | 11.66 | 1,054 | -0.15(-1.26%) |
Apr 09, 2020 | 14.11 | 14.11 | 10.87 | 11.81 | 2,800 | -0.33(-2.69%) |
Apr 08, 2020 | 11.50 | 12.14 | 11.50 | 12.14 | 742 | +1.69(+16.13%) |
Apr 07, 2020 | 11.11 | 11.11 | 10.45 | 10.45 | 2,245 | +0.33(+3.24%) |
Apr 06, 2020 | 10.12 | 10.12 | 10.12 | 10.12 | 268 | +1.06(+11.70%) |
Apr 03, 2020 | 10.07 | 10.07 | 8.810 | 9.062 | 1,400 | -0.31(-3.28%) |
Apr 02, 2020 | 8.770 | 9.630 | 8.770 | 9.370 | 2,181 | +1.31(+16.26%) |
Apr 01, 2020 | 8.000 | 8.260 | 7.550 | 8.059 | 2,311 | -0.93(-10.38%) |
Mar 31, 2020 | 9.320 | 9.570 | 8.992 | 8.992 | 4,312 | +0.28(+3.16%) |
Mar 30, 2020 | 7.770 | 8.730 | 7.770 | 8.717 | 513 | +0.04(+0.41%) |
Mar 27, 2020 | 8.750 | 8.870 | 8.681 | 8.681 | 900 | -1.13(-11.49%) |
Mar 26, 2020 | 9.530 | 10.00 | 9.530 | 9.809 | 1,085 | +1.03(+11.79%) |
Mar 25, 2020 | 7.560 | 9.440 | 7.420 | 8.774 | 1,170 | +1.07(+13.86%) |
Mar 24, 2020 | 7.330 | 7.706 | 7.330 | 7.706 | 371 | +1.62(+26.56%) |
Mar 23, 2020 | 5.900 | 6.088 | 5.880 | 6.088 | 406 | -1.02(-14.35%) |
Mar 20, 2020 | 7.510 | 7.510 | 7.109 | 7.109 | 400 | +0.49(+7.36%) |
Mar 19, 2020 | 6.632 | 6.632 | 6.622 | 6.622 | 576 | +0.59(+9.76%) |
Mar 18, 2020 | 6.430 | 6.430 | 5.535 | 6.033 | 783 | -1.42(-19.03%) |
Mar 17, 2020 | 7.320 | 7.450 | 7.320 | 7.450 | 118 | -1.96(-20.82%) |
Mar 16, 2020 | 9.410 | 9.410 | 9.410 | 9.410 | 130 | -0.69(-6.79%) |
Mar 13, 2020 | 9.130 | 10.10 | 8.640 | 10.10 | 1,600 | +1.31(+14.88%) |
Mar 12, 2020 | 10.24 | 10.24 | 8.780 | 8.787 | 1,446 | -3.40(-27.88%) |
Mar 11, 2020 | 12.48 | 12.48 | 12.18 | 12.18 | 101 | -2.46(-16.82%) |
Mar 10, 2020 | 14.62 | 14.65 | 13.11 | 14.65 | 2,402 | +1.55(+11.83%) |
Mar 09, 2020 | 16.00 | 16.17 | 13.10 | 13.10 | 2,904 | -10.76(-45.11%) |
Mar 06, 2020 | 23.46 | 23.86 | 23.22 | 23.86 | 2,000 | -3.21(-11.85%) |
Mar 05, 2020 | 27.07 | 27.07 | 27.07 | 27.07 | 0 | -2.78(-9.32%) |
Mar 04, 2020 | 29.85 | 29.85 | 29.85 | 29.85 | 400 | +0.92(+3.19%) |
Mar 03, 2020 | 28.93 | 29.95 | 28.93 | 28.93 | 100 | -1.36(-4.48%) |