Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 12.65 | 12.65 | 12.65 | 0 | +1.60(+14.48%) | |
May 28, 2020 | 10.50 | 12.02 | 10.07 | 11.05 | 136,673 | +0.51(+4.85%) |
May 27, 2020 | 10.46 | 11.13 | 10.00 | 10.54 | 11,376 | +0.15(+1.44%) |
May 26, 2020 | 10.39 | 10.39 | 10.39 | 10.39 | 106 | +0.05(+0.53%) |
May 22, 2020 | 10.35 | 10.35 | 10.33 | 10.34 | 1,500 | -0.01(-0.14%) |
May 21, 2020 | 10.39 | 10.39 | 10.35 | 10.35 | 5,326 | -0.05(-0.48%) |
May 20, 2020 | 10.35 | 10.40 | 10.30 | 10.40 | 53,662 | +0.01(+0.10%) |
May 19, 2020 | 10.40 | 10.40 | 10.37 | 10.39 | 604,166 | +0.01(+0.10%) |
May 18, 2020 | 10.43 | 10.43 | 10.38 | 10.38 | 520,215 | +0.00(+0.00%) |
May 15, 2020 | 10.40 | 10.40 | 10.38 | 10.38 | 17,500 | -0.02(-0.19%) |
May 14, 2020 | 10.43 | 10.43 | 10.38 | 10.40 | 42,859 | -0.03(-0.29%) |
May 13, 2020 | 10.45 | 10.45 | 10.43 | 10.43 | 202,827 | +0.13(+1.26%) |
May 12, 2020 | 10.30 | 10.30 | 10.30 | 10.30 | 734 | -0.10(-0.96%) |
May 11, 2020 | 10.40 | 10.40 | 10.40 | 2 | +0.00(+0.00%) | |
May 08, 2020 | 10.39 | 10.40 | 10.39 | 10.40 | 2,400 | +0.03(+0.29%) |
May 07, 2020 | 10.37 | 10.37 | 10.37 | 10.37 | 224 | -0.08(-0.77%) |
May 06, 2020 | 10.40 | 10.45 | 10.40 | 10.45 | 1,627 | +0.64(+6.52%) |
May 05, 2020 | 10.13 | 10.13 | 9.810 | 9.810 | 386 | -0.64(-6.12%) |
May 04, 2020 | 10.38 | 10.45 | 10.38 | 10.45 | 501 | +0.05(+0.50%) |
May 01, 2020 | 10.45 | 10.45 | 10.40 | 10.40 | 30,000 | -0.05(-0.49%) |
Apr 30, 2020 | 10.45 | 10.45 | 10.45 | 15 | +0.00(+0.00%) | |
Apr 29, 2020 | 10.41 | 10.45 | 10.41 | 10.45 | 3,806 | +0.14(+1.36%) |
Apr 28, 2020 | 10.48 | 10.50 | 10.31 | 10.31 | 2,506 | -0.19(-1.81%) |
Apr 27, 2020 | 10.50 | 10.51 | 10.45 | 10.50 | 353,913 | +0.07(+0.67%) |
Apr 24, 2020 | 10.58 | 10.64 | 10.43 | 10.43 | 17,200 | -0.10(-0.93%) |
Apr 23, 2020 | 10.45 | 10.58 | 10.44 | 10.53 | 15,300 | +0.16(+1.53%) |
Apr 22, 2020 | 10.37 | 10.37 | 10.37 | 10.37 | 20,100 | +0.06(+0.58%) |
Apr 21, 2020 | 10.31 | 10.31 | 10.31 | 10.31 | 108 | +0.00(+0.00%) |
Apr 20, 2020 | 10.31 | 10.31 | 10.31 | 10.31 | 110 | -0.06(-0.58%) |
Apr 17, 2020 | 10.37 | 10.37 | 10.37 | 64 | +0.00(+0.00%) | |
Apr 15, 2020 | 10.37 | 10.37 | 10.37 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 10.37 | 10.37 | 10.37 | 10.37 | 2,197 | +0.09(+0.87%) |
Apr 13, 2020 | 10.35 | 10.35 | 10.28 | 10.28 | 1,003 | -0.09(-0.87%) |
Apr 09, 2020 | 10.37 | 10.37 | 10.37 | 68 | +0.00(+0.00%) | |
Apr 08, 2020 | 10.33 | 10.37 | 10.33 | 10.37 | 8,290 | -0.00(-0.00%) |
Apr 07, 2020 | 10.37 | 10.37 | 10.37 | 10.37 | 2,305 | +0.00(+0.00%) |
Apr 06, 2020 | 10.37 | 10.37 | 10.33 | 10.37 | 43,460 | +0.02(+0.19%) |
Apr 03, 2020 | 10.30 | 10.35 | 10.30 | 10.35 | 15,500 | +0.00(+0.00%) |
Apr 02, 2020 | 10.37 | 10.37 | 10.35 | 10.35 | 5,935 | +0.00(+0.02%) |
Apr 01, 2020 | 10.35 | 10.35 | 10.35 | 3 | +0.00(+0.00%) | |
Mar 31, 2020 | 10.35 | 10.35 | 10.24 | 10.35 | 49,452 | -0.00(-0.02%) |
Mar 30, 2020 | 10.34 | 10.35 | 10.31 | 10.35 | 35,426 | +0.06(+0.58%) |
Mar 27, 2020 | 10.26 | 10.30 | 10.26 | 10.29 | 34,700 | -0.01(-0.10%) |
Mar 26, 2020 | 10.22 | 10.30 | 10.22 | 10.30 | 8,393 | +0.03(+0.30%) |
Mar 25, 2020 | 10.15 | 10.27 | 10.15 | 10.27 | 200,744 | +0.47(+4.78%) |
Mar 24, 2020 | 9.800 | 9.800 | 9.800 | 93 | +0.00(+0.00%) | |
Mar 23, 2020 | 9.800 | 9.800 | 9.800 | 9.800 | 196 | -0.20(-2.00%) |
Mar 20, 2020 | 10.10 | 10.10 | 10.00 | 10.00 | 350,600 | +0.15(+1.52%) |
Mar 19, 2020 | 10.00 | 10.00 | 9.750 | 9.850 | 130,824 | -0.12(-1.20%) |
Mar 18, 2020 | 9.930 | 10.39 | 9.930 | 9.970 | 45,096 | -0.03(-0.30%) |
Mar 17, 2020 | 10.35 | 10.35 | 10.00 | 10.00 | 1,683 | -0.41(-3.94%) |
Mar 16, 2020 | 10.41 | 10.41 | 10.41 | 59 | +0.00(+0.00%) | |
Mar 13, 2020 | 10.41 | 10.41 | 10.41 | 56 | +0.00(+0.00%) | |
Mar 12, 2020 | 7.350 | 10.41 | 7.350 | 10.41 | 1,504 | +0.10(+0.97%) |
Mar 11, 2020 | 10.31 | 10.31 | 10.31 | 10.31 | 19,538 | +0.00(+0.00%) |
Mar 10, 2020 | 10.30 | 10.31 | 10.30 | 10.31 | 545 | -0.01(-0.08%) |
Mar 09, 2020 | 10.32 | 10.32 | 10.32 | 50 | +0.00(+0.00%) | |
Mar 06, 2020 | 10.32 | 10.32 | 10.32 | 2 | +0.00(+0.00%) | |
Mar 05, 2020 | 10.39 | 10.39 | 10.32 | 10.32 | 6,364 | -0.07(-0.69%) |
Mar 04, 2020 | 10.39 | 10.39 | 10.39 | 28 | +0.00(+0.00%) | |
Mar 03, 2020 | 10.38 | 10.39 | 10.32 | 10.39 | 13,837 | +0.01(+0.10%) |