Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 10.93 | 10.93 | 10.00 | 10.80 | 2,100 | -0.18(-1.64%) |
May 28, 2020 | 10.26 | 10.98 | 9.250 | 10.98 | 1,823 | +0.63(+6.09%) |
May 27, 2020 | 10.50 | 10.50 | 10.35 | 10.35 | 1,739 | -0.15(-1.43%) |
May 26, 2020 | 10.20 | 11.00 | 10.20 | 10.50 | 2,921 | +0.64(+6.49%) |
May 22, 2020 | 10.22 | 10.22 | 9.860 | 9.860 | 2,400 | -0.89(-8.28%) |
May 21, 2020 | 10.25 | 10.75 | 10.25 | 10.75 | 2,465 | -0.05(-0.46%) |
May 20, 2020 | 9.900 | 10.80 | 9.000 | 10.80 | 862 | +0.30(+2.86%) |
May 19, 2020 | 10.25 | 10.50 | 10.25 | 10.50 | 667 | +0.50(+5.00%) |
May 18, 2020 | 9.650 | 10.00 | 9.650 | 10.00 | 3,721 | +0.45(+4.71%) |
May 15, 2020 | 9.000 | 9.550 | 8.710 | 9.550 | 1,600 | +0.10(+1.06%) |
May 14, 2020 | 9.000 | 9.500 | 7.690 | 9.450 | 2,009 | +0.44(+4.88%) |
May 13, 2020 | 9.010 | 9.010 | 8.750 | 9.010 | 451 | +0.00(+0.00%) |
May 12, 2020 | 9.400 | 9.550 | 9.010 | 9.010 | 1,492 | +0.01(+0.11%) |
May 11, 2020 | 8.400 | 9.000 | 8.400 | 9.000 | 622 | +0.01(+0.11%) |
May 08, 2020 | 8.990 | 8.990 | 8.990 | 8.990 | 800 | +0.54(+6.39%) |
May 07, 2020 | 9.000 | 9.000 | 8.450 | 8.450 | 1,918 | -0.50(-5.59%) |
May 06, 2020 | 8.500 | 9.225 | 8.500 | 8.950 | 3,703 | +1.33(+17.45%) |
May 05, 2020 | 8.100 | 8.100 | 7.620 | 7.620 | 2,200 | -0.70(-8.41%) |
May 04, 2020 | 8.120 | 8.320 | 8.120 | 8.320 | 259 | +0.22(+2.72%) |
May 01, 2020 | 8.100 | 8.100 | 8.100 | 8.100 | 300 | +0.10(+1.25%) |
Apr 30, 2020 | 8.000 | 8.150 | 8.000 | 8.000 | 1,134 | +0.29(+3.76%) |
Apr 29, 2020 | 8.350 | 9.010 | 7.400 | 7.710 | 4,075 | -1.44(-15.74%) |
Apr 28, 2020 | 8.270 | 9.150 | 8.270 | 9.150 | 1,405 | +0.15(+1.67%) |
Apr 27, 2020 | 8.150 | 9.750 | 8.150 | 9.000 | 2,582 | +0.20(+2.27%) |
Apr 24, 2020 | 8.660 | 8.800 | 7.900 | 8.800 | 2,700 | +0.15(+1.73%) |
Apr 23, 2020 | 8.600 | 8.700 | 8.600 | 8.650 | 742 | +0.45(+5.49%) |
Apr 22, 2020 | 9.550 | 10.00 | 7.760 | 8.200 | 3,298 | -0.40(-4.65%) |
Apr 21, 2020 | 8.490 | 8.600 | 8.490 | 8.600 | 2,238 | +0.15(+1.78%) |
Apr 20, 2020 | 8.500 | 8.500 | 8.450 | 8.450 | 875 | +0.10(+1.20%) |
Apr 17, 2020 | 7.620 | 8.350 | 7.620 | 8.350 | 1,300 | +0.15(+1.83%) |
Apr 16, 2020 | 7.350 | 8.200 | 7.350 | 8.200 | 472 | +0.89(+12.18%) |
Apr 15, 2020 | 7.300 | 8.980 | 7.300 | 7.310 | 1,157 | -1.64(-18.32%) |
Apr 14, 2020 | 8.950 | 8.950 | 8.950 | 8.950 | 877 | +0.90(+11.18%) |
Apr 13, 2020 | 7.300 | 8.750 | 7.300 | 8.050 | 1,807 | +0.04(+0.50%) |
Apr 09, 2020 | 7.450 | 8.700 | 7.450 | 8.010 | 7,100 | -0.14(-1.72%) |
Apr 08, 2020 | 7.160 | 8.200 | 7.120 | 8.150 | 1,157 | +0.95(+13.19%) |
Apr 07, 2020 | 6.790 | 8.200 | 6.790 | 7.200 | 7,237 | +0.84(+13.21%) |
Apr 06, 2020 | 6.450 | 6.750 | 6.000 | 6.360 | 11,082 | -0.64(-9.14%) |
Apr 03, 2020 | 7.450 | 7.600 | 7.000 | 7.000 | 2,500 | +0.00(+0.00%) |
Apr 02, 2020 | 7.000 | 7.480 | 7.000 | 7.000 | 3,597 | -0.48(-6.42%) |
Apr 01, 2020 | 7.650 | 7.650 | 7.480 | 7.480 | 447 | +0.23(+3.17%) |
Mar 31, 2020 | 7.250 | 7.250 | 7.250 | 7.250 | 235 | +0.25(+3.57%) |
Mar 30, 2020 | 7.650 | 7.650 | 6.450 | 7.000 | 2,146 | -0.40(-5.41%) |
Mar 27, 2020 | 6.650 | 7.400 | 6.000 | 7.400 | 3,000 | +0.00(+0.00%) |
Mar 26, 2020 | 7.500 | 7.500 | 7.400 | 7.400 | 1,497 | +0.01(+0.14%) |
Mar 25, 2020 | 6.600 | 7.650 | 6.600 | 7.390 | 8,213 | +1.39(+23.17%) |
Mar 24, 2020 | 6.590 | 7.400 | 5.850 | 6.000 | 13,705 | +0.15(+2.56%) |
Mar 23, 2020 | 5.600 | 7.150 | 5.050 | 5.850 | 6,102 | -0.10(-1.68%) |
Mar 20, 2020 | 5.850 | 5.950 | 5.600 | 5.950 | 2,300 | +1.09(+22.43%) |
Mar 19, 2020 | 5.750 | 6.600 | 4.480 | 4.860 | 9,915 | -0.92(-15.92%) |
Mar 18, 2020 | 5.450 | 7.360 | 4.620 | 5.780 | 13,848 | -0.95(-14.12%) |
Mar 17, 2020 | 5.370 | 6.750 | 5.080 | 6.730 | 3,667 | +1.23(+22.36%) |
Mar 16, 2020 | 5.250 | 6.740 | 4.880 | 5.500 | 3,190 | -1.40(-20.29%) |
Mar 13, 2020 | 6.360 | 6.900 | 6.000 | 6.900 | 2,500 | +0.90(+15.00%) |
Mar 12, 2020 | 5.630 | 7.000 | 5.460 | 6.000 | 10,078 | -1.80(-23.08%) |
Mar 11, 2020 | 6.975 | 7.800 | 6.975 | 7.800 | 2,659 | +0.79(+11.27%) |
Mar 10, 2020 | 7.510 | 7.740 | 7.010 | 7.010 | 2,864 | -0.48(-6.41%) |
Mar 09, 2020 | 7.200 | 7.850 | 7.200 | 7.490 | 734 | -0.48(-6.02%) |
Mar 06, 2020 | 7.795 | 8.560 | 7.795 | 7.970 | 2,400 | -0.05(-0.62%) |
Mar 05, 2020 | 8.450 | 8.450 | 8.020 | 8.020 | 1,741 | +0.02(+0.25%) |
Mar 04, 2020 | 8.260 | 8.260 | 8.000 | 8.000 | 1,237 | -0.25(-3.03%) |
Mar 03, 2020 | 8.250 | 9.100 | 8.250 | 8.250 | 554 | -0.20(-2.37%) |