Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 14.06 | 14.06 | 14.06 | 160 | +0.00(+0.00%) | |
May 28, 2020 | 14.30 | 14.30 | 14.06 | 14.06 | 1,016 | +0.04(+0.29%) |
May 27, 2020 | 13.91 | 14.02 | 13.91 | 14.02 | 860 | +0.36(+2.64%) |
May 26, 2020 | 13.49 | 13.66 | 13.49 | 13.66 | 1,274 | +0.16(+1.19%) |
May 22, 2020 | 13.81 | 13.81 | 13.49 | 13.50 | 1,200 | -0.21(-1.53%) |
May 21, 2020 | 14.31 | 14.31 | 13.71 | 13.71 | 2,052 | +0.09(+0.62%) |
May 20, 2020 | 13.00 | 13.62 | 13.00 | 13.62 | 2,547 | +0.53(+4.01%) |
May 19, 2020 | 13.50 | 13.50 | 13.10 | 13.10 | 2,810 | -0.44(-3.25%) |
May 18, 2020 | 12.79 | 13.54 | 12.79 | 13.54 | 7,073 | +0.94(+7.46%) |
May 15, 2020 | 12.60 | 12.60 | 12.60 | 42 | +0.00(+0.00%) | |
May 14, 2020 | 13.29 | 13.29 | 12.60 | 12.60 | 608 | -0.19(-1.48%) |
May 13, 2020 | 12.79 | 12.79 | 12.79 | 12.79 | 340 | -2.26(-15.02%) |
May 12, 2020 | 15.05 | 15.05 | 15.05 | 338 | +0.00(+0.00%) | |
May 11, 2020 | 15.05 | 15.05 | 15.05 | 15.05 | 204 | +1.55(+11.48%) |
May 08, 2020 | 13.50 | 13.50 | 13.50 | 99 | +0.00(+0.00%) | |
May 07, 2020 | 12.97 | 13.76 | 12.97 | 13.50 | 2,024 | +0.97(+7.78%) |
May 06, 2020 | 12.53 | 12.53 | 12.53 | 12.53 | 1,002 | -0.51(-3.95%) |
May 05, 2020 | 12.70 | 13.04 | 12.70 | 13.04 | 4,183 | +0.51(+4.11%) |
May 04, 2020 | 12.53 | 12.53 | 12.53 | 12.53 | 143 | -0.17(-1.34%) |
May 01, 2020 | 13.00 | 13.00 | 12.70 | 12.70 | 900 | -0.33(-2.57%) |
Apr 30, 2020 | 11.88 | 13.03 | 11.88 | 13.03 | 285 | +0.35(+2.76%) |
Apr 29, 2020 | 11.75 | 12.80 | 11.75 | 12.68 | 4,269 | -0.09(-0.70%) |
Apr 28, 2020 | 12.77 | 12.77 | 12.77 | 12.77 | 424 | +1.06(+9.10%) |
Apr 27, 2020 | 11.71 | 11.71 | 11.71 | 11.71 | 328 | -0.29(-2.46%) |
Apr 24, 2020 | 12.17 | 12.17 | 12.00 | 12.00 | 500 | -0.79(-6.16%) |
Apr 23, 2020 | 11.65 | 12.85 | 11.65 | 12.79 | 1,412 | +2.57(+25.12%) |
Apr 22, 2020 | 10.22 | 10.82 | 10.22 | 10.22 | 736 | -0.18(-1.73%) |
Apr 21, 2020 | 10.37 | 10.96 | 10.37 | 10.40 | 1,310 | -1.15(-9.96%) |
Apr 20, 2020 | 11.55 | 11.55 | 11.55 | 11.55 | 127 | -0.05(-0.43%) |
Apr 17, 2020 | 11.60 | 11.60 | 11.60 | 11.60 | 1,200 | +0.58(+5.26%) |
Apr 16, 2020 | 10.50 | 11.06 | 10.50 | 11.02 | 3,051 | +0.82(+8.04%) |
Apr 15, 2020 | 9.830 | 10.20 | 9.830 | 10.20 | 3,256 | +0.28(+2.82%) |
Apr 14, 2020 | 9.340 | 9.920 | 9.140 | 9.920 | 25,799 | +0.65(+7.01%) |
Apr 13, 2020 | 8.259 | 10.50 | 8.259 | 9.270 | 971 | -0.19(-2.01%) |
Apr 09, 2020 | 9.530 | 9.530 | 8.610 | 9.460 | 4,000 | +0.40(+4.42%) |
Apr 08, 2020 | 9.260 | 9.430 | 8.960 | 9.060 | 28,800 | -0.38(-4.03%) |
Apr 07, 2020 | 9.185 | 9.650 | 9.020 | 9.440 | 35,021 | +1.04(+12.38%) |
Apr 06, 2020 | 8.600 | 9.050 | 8.400 | 8.400 | 23,084 | +0.04(+0.48%) |
Apr 03, 2020 | 8.360 | 8.500 | 8.360 | 8.360 | 1,600 | -0.67(-7.42%) |
Apr 02, 2020 | 9.420 | 9.420 | 8.950 | 9.030 | 9,448 | -0.26(-2.80%) |
Apr 01, 2020 | 8.960 | 9.290 | 8.960 | 9.290 | 821 | -0.35(-3.63%) |
Mar 31, 2020 | 9.620 | 9.760 | 9.520 | 9.640 | 9,667 | +0.12(+1.26%) |
Mar 30, 2020 | 10.30 | 10.30 | 9.310 | 9.520 | 17,715 | -0.25(-2.53%) |
Mar 27, 2020 | 9.740 | 9.990 | 9.740 | 9.767 | 1,500 | -0.01(-0.13%) |
Mar 26, 2020 | 9.640 | 10.24 | 9.640 | 9.780 | 4,764 | +0.23(+2.41%) |
Mar 25, 2020 | 9.250 | 9.550 | 8.980 | 9.550 | 4,945 | +0.60(+6.70%) |
Mar 24, 2020 | 8.820 | 8.950 | 8.080 | 8.950 | 9,921 | +1.65(+22.60%) |
Mar 23, 2020 | 7.553 | 7.553 | 7.300 | 7.300 | 8,470 | -0.24(-3.18%) |
Mar 20, 2020 | 7.260 | 7.730 | 7.260 | 7.540 | 1,100 | -0.31(-3.95%) |
Mar 19, 2020 | 6.670 | 7.900 | 6.670 | 7.850 | 699,624 | -0.91(-10.39%) |
Mar 18, 2020 | 7.970 | 8.790 | 7.970 | 8.760 | 7,870 | -0.24(-2.63%) |
Mar 17, 2020 | 8.210 | 9.600 | 8.210 | 8.997 | 15,821 | +0.84(+10.26%) |
Mar 16, 2020 | 7.630 | 8.810 | 7.630 | 8.160 | 29,509 | -1.30(-13.74%) |
Mar 13, 2020 | 9.511 | 10.06 | 9.300 | 9.460 | 8,800 | -0.06(-0.63%) |
Mar 12, 2020 | 9.215 | 9.710 | 8.980 | 9.520 | 20,731 | -1.44(-13.14%) |
Mar 11, 2020 | 10.86 | 10.96 | 10.46 | 10.96 | 3,351 | -0.12(-1.08%) |
Mar 10, 2020 | 10.94 | 11.18 | 10.64 | 11.08 | 33,421 | +0.60(+5.75%) |
Mar 09, 2020 | 10.16 | 10.48 | 10.16 | 10.48 | 5,619 | -0.61(-5.52%) |
Mar 06, 2020 | 10.73 | 11.40 | 10.69 | 11.09 | 9,700 | -0.04(-0.35%) |
Mar 05, 2020 | 10.85 | 11.14 | 10.85 | 11.13 | 6,235 | -0.03(-0.28%) |
Mar 04, 2020 | 11.00 | 11.16 | 10.96 | 11.16 | 47,665 | +0.48(+4.54%) |
Mar 03, 2020 | 10.74 | 10.77 | 10.50 | 10.68 | 65,684 | -0.33(-3.02%) |