Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 11.75 | 11.97 | 11.75 | 11.75 | 1,600 | -0.31(-2.57%) |
May 28, 2020 | 12.06 | 12.06 | 12.06 | 20 | +0.00(+0.00%) | |
May 27, 2020 | 11.75 | 12.06 | 11.75 | 12.06 | 506 | +0.06(+0.50%) |
May 26, 2020 | 12.02 | 12.02 | 12.00 | 12.00 | 3,236 | +0.00(+0.00%) |
May 22, 2020 | 12.25 | 12.43 | 12.00 | 12.00 | 1,500 | -0.31(-2.52%) |
May 21, 2020 | 12.24 | 12.31 | 12.24 | 12.31 | 486 | +0.06(+0.49%) |
May 20, 2020 | 12.25 | 12.49 | 12.20 | 12.25 | 4,468 | -0.20(-1.61%) |
May 19, 2020 | 13.47 | 13.47 | 12.45 | 12.45 | 1,883 | -0.45(-3.49%) |
May 18, 2020 | 11.50 | 13.00 | 11.50 | 12.90 | 1,691 | +0.92(+7.68%) |
May 15, 2020 | 12.03 | 12.15 | 11.01 | 11.98 | 1,400 | -0.01(-0.08%) |
May 14, 2020 | 11.82 | 11.99 | 11.82 | 11.99 | 449 | -0.71(-5.59%) |
May 13, 2020 | 12.99 | 13.00 | 12.30 | 12.70 | 1,190 | -0.10(-0.78%) |
May 12, 2020 | 14.25 | 14.98 | 12.33 | 12.80 | 9,085 | -1.87(-12.75%) |
May 11, 2020 | 14.96 | 14.96 | 13.39 | 14.67 | 2,830 | +1.81(+14.07%) |
May 08, 2020 | 12.86 | 12.86 | 12.86 | 12.86 | 700 | +0.20(+1.58%) |
May 07, 2020 | 12.66 | 12.66 | 12.66 | 8 | +0.00(+0.00%) | |
May 06, 2020 | 14.23 | 14.23 | 12.66 | 12.66 | 1,070 | -2.33(-15.54%) |
May 05, 2020 | 13.50 | 15.00 | 13.50 | 14.99 | 3,444 | +1.51(+11.20%) |
May 04, 2020 | 11.49 | 13.48 | 11.49 | 13.48 | 2,017 | +2.93(+27.77%) |
May 01, 2020 | 10.71 | 10.71 | 10.55 | 10.55 | 200 | -0.16(-1.49%) |
Apr 30, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 291 | +0.47(+4.59%) |
Apr 29, 2020 | 10.24 | 10.24 | 10.24 | 129 | +0.00(+0.00%) | |
Apr 28, 2020 | 10.25 | 10.25 | 10.24 | 186 | -0.01(-0.10%) | |
Apr 27, 2020 | 10.25 | 10.25 | 10.25 | 111 | +0.00(+0.00%) | |
Apr 24, 2020 | 10.53 | 11.45 | 10.25 | 10.25 | 2,100 | +0.00(+0.00%) |
Apr 23, 2020 | 10.25 | 10.25 | 10.25 | 27 | +0.00(+0.00%) | |
Apr 22, 2020 | 10.25 | 10.25 | 10.25 | 21 | +0.00(+0.00%) | |
Apr 21, 2020 | 10.25 | 10.25 | 10.25 | 10.25 | 1,124 | +0.20(+1.99%) |
Apr 20, 2020 | 8.248 | 10.05 | 8.248 | 10.05 | 748 | -0.20(-1.95%) |
Apr 17, 2020 | 9.640 | 10.25 | 9.100 | 10.25 | 3,400 | +1.05(+11.41%) |
Apr 16, 2020 | 8.700 | 9.200 | 8.500 | 9.200 | 3,048 | +0.79(+9.39%) |
Apr 15, 2020 | 8.410 | 8.410 | 8.410 | 84 | +0.00(+0.00%) | |
Apr 14, 2020 | 10.00 | 10.00 | 8.280 | 8.410 | 2,292 | +0.36(+4.47%) |
Apr 13, 2020 | 8.050 | 8.050 | 8.050 | 19 | +0.00(+0.00%) | |
Apr 09, 2020 | 8.050 | 8.050 | 8.050 | 76 | +0.00(+0.00%) | |
Apr 08, 2020 | 8.050 | 8.050 | 8.050 | 143 | +0.00(+0.00%) | |
Apr 07, 2020 | 8.450 | 8.450 | 8.050 | 8.050 | 712 | +0.55(+7.33%) |
Apr 06, 2020 | 7.500 | 7.500 | 7.500 | 36 | +0.00(+0.00%) | |
Apr 03, 2020 | 7.700 | 7.700 | 7.500 | 7.500 | 300 | +0.10(+1.35%) |
Apr 02, 2020 | 7.200 | 7.400 | 7.200 | 7.400 | 1,024 | -0.35(-4.52%) |
Apr 01, 2020 | 7.760 | 7.760 | 7.220 | 7.750 | 1,805 | -0.21(-2.69%) |
Mar 31, 2020 | 7.964 | 7.964 | 7.964 | 7.964 | 235 | +0.25(+3.30%) |
Mar 30, 2020 | 7.750 | 7.750 | 7.700 | 7.710 | 1,493 | -0.34(-4.22%) |
Mar 27, 2020 | 8.760 | 8.760 | 8.050 | 8.050 | 1,600 | -0.55(-6.40%) |
Mar 26, 2020 | 8.600 | 8.600 | 8.600 | 110 | +0.00(+0.00%) | |
Mar 25, 2020 | 8.592 | 8.600 | 8.366 | 8.600 | 516 | +0.17(+2.02%) |
Mar 24, 2020 | 8.430 | 8.430 | 8.430 | 8.430 | 286 | +0.38(+4.72%) |
Mar 23, 2020 | 7.650 | 8.420 | 7.650 | 8.050 | 1,490 | +0.40(+5.23%) |
Mar 20, 2020 | 7.600 | 9.000 | 7.600 | 7.650 | 10,600 | +0.05(+0.66%) |
Mar 19, 2020 | 7.600 | 7.600 | 7.554 | 7.600 | 2,520 | -1.38(-15.37%) |
Mar 18, 2020 | 8.000 | 8.980 | 8.000 | 8.980 | 388 | -0.01(-0.08%) |
Mar 17, 2020 | 9.200 | 9.200 | 8.987 | 8.987 | 604 | -0.21(-2.31%) |
Mar 16, 2020 | 10.00 | 10.00 | 9.200 | 9.200 | 4,338 | -1.27(-12.13%) |
Mar 13, 2020 | 11.44 | 12.59 | 10.47 | 10.47 | 3,600 | -1.03(-8.96%) |
Mar 12, 2020 | 12.48 | 12.48 | 10.99 | 11.50 | 3,990 | -2.14(-15.69%) |
Mar 11, 2020 | 13.63 | 13.64 | 13.63 | 13.64 | 594 | -0.07(-0.51%) |
Mar 10, 2020 | 14.40 | 14.40 | 11.73 | 13.71 | 2,134 | -2.26(-14.15%) |
Mar 09, 2020 | 15.97 | 15.97 | 15.97 | 9 | +0.00(+0.00%) | |
Mar 06, 2020 | 14.67 | 16.10 | 14.67 | 15.97 | 400 | -0.03(-0.19%) |
Mar 05, 2020 | 16.00 | 16.00 | 16.00 | 121 | +0.00(+0.00%) | |
Mar 04, 2020 | 16.00 | 16.00 | 16.00 | 16.00 | 695 | +1.43(+9.81%) |
Mar 03, 2020 | 14.57 | 14.57 | 14.57 | 8 | +0.00(+0.00%) |